Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 72.300 | 72.900 | 71.088 | 71.800 | 59.974 | 2,045,783 |
| 2025-02-18 | 71.900 | 72.700 | 71.000 | 72.600 | 60.642 | 3,185,000 |
| 2025-02-17 | 71.200 | 71.700 | 70.800 | 71.700 | 59.891 | 749,091 |
| 2025-02-14 | 70.000 | 72.400 | 68.691 | 70.600 | 58.972 | 1,700,615 |
| 2025-02-13 | 69.700 | 70.800 | 68.941 | 70.000 | 58.471 | 1,655,063 |
| 2025-02-12 | 68.700 | 70.500 | 68.128 | 70.000 | 58.471 | 1,741,791 |
| 2025-02-11 | 69.000 | 69.300 | 68.100 | 68.300 | 57.051 | 883,990 |
| 2025-02-10 | 67.100 | 69.700 | 66.000 | 69.200 | 57.802 | 1,606,349 |
| 2025-02-07 | 67.200 | 69.000 | 66.106 | 67.400 | 56.299 | 1,515,794 |
| 2025-02-06 | 67.100 | 68.483 | 66.400 | 67.100 | 56.048 | 3,424,844 |
| 2025-02-05 | 66.500 | 67.400 | 65.500 | 66.100 | 55.213 | 1,873,773 |
| 2025-02-04 | 67.000 | 67.400 | 65.700 | 65.700 | 54.879 | 2,494,243 |
| 2025-02-03 | 66.000 | 67.925 | 65.880 | 67.300 | 56.215 | 4,789,288 |
| 2025-01-31 | 66.900 | 68.300 | 65.600 | 68.300 | 57.051 | 2,915,447 |
| 2025-01-30 | 66.000 | 67.600 | 65.400 | 67.000 | 55.965 | 2,391,616 |
| 2025-01-29 | 65.000 | 67.000 | 64.650 | 66.500 | 55.547 | 3,060,770 |
| 2025-01-28 | 66.300 | 66.700 | 65.400 | 66.000 | 55.129 | 1,678,808 |
| 2025-01-27 | 65.500 | 66.400 | 65.400 | 66.000 | 55.129 | 2,708,924 |
| 2025-01-24 | 67.000 | 68.700 | 64.700 | 65.900 | 55.046 | 2,544,060 |
| 2025-01-23 | 68.000 | 69.000 | 66.035 | 66.100 | 55.213 | 2,523,071 |
| 2025-01-22 | 68.200 | 70.500 | 67.680 | 67.800 | 56.633 | 1,608,275 |
| 2025-01-21 | 69.000 | 70.600 | 68.200 | 68.900 | 57.552 | 1,263,446 |
| 2025-01-20 | 69.500 | 70.500 | 67.500 | 68.500 | 57.218 | 2,260,711 |
| 2025-01-17 | 69.000 | 70.916 | 68.400 | 69.200 | 57.802 | 2,087,703 |
| 2025-01-16 | 69.400 | 70.866 | 69.035 | 70.500 | 58.888 | 2,214,269 |
| 2025-01-15 | 70.100 | 70.100 | 68.319 | 69.400 | 57.969 | 2,234,929 |
| 2025-01-14 | 70.100 | 70.100 | 67.500 | 68.200 | 56.967 | 2,323,075 |
| 2025-01-13 | 68.700 | 70.000 | 68.350 | 68.500 | 57.218 | 1,645,603 |
| 2025-01-10 | 70.300 | 70.600 | 68.900 | 68.900 | 57.552 | 2,866,835 |
| 2025-01-09 | 69.100 | 71.024 | 68.600 | 70.500 | 58.888 | 1,815,122 |
| 2025-01-08 | 72.800 | 74.700 | 69.100 | 70.000 | 58.471 | 2,518,517 |
| 2025-01-07 | 75.000 | 76.100 | 72.700 | 72.700 | 60.726 | 1,370,996 |
| 2025-01-06 | 75.400 | 76.100 | 75.100 | 75.600 | 63.148 | 1,545,214 |
| 2025-01-03 | 72.100 | 75.832 | 72.100 | 75.800 | 63.315 | 1,339,036 |
| 2025-01-02 | 73.000 | 74.200 | 72.579 | 74.000 | 61.812 | 1,028,473 |
| 2024-12-31 | 71.800 | 73.675 | 71.800 | 72.600 | 60.642 | 629,359 |
| 2024-12-30 | 70.800 | 72.000 | 70.700 | 71.900 | 60.058 | 772,476 |
| 2024-12-27 | 71.000 | 71.900 | 71.000 | 71.200 | 59.473 | 482,914 |
| 2024-12-24 | 71.400 | 71.900 | 70.907 | 71.400 | 59.640 | 448,664 |
| 2024-12-23 | 70.500 | 71.900 | 70.400 | 70.800 | 59.139 | 1,281,595 |
| 2024-12-20 | 70.300 | 71.600 | 70.300 | 71.000 | 59.306 | 1,854,175 |
| 2024-12-19 | 70.600 | 71.900 | 70.100 | 70.100 | 58.554 | 2,364,294 |
| 2024-12-18 | 70.700 | 71.600 | 70.316 | 71.600 | 59.807 | 1,976,989 |
| 2024-12-17 | 72.000 | 72.000 | 70.000 | 70.700 | 59.055 | 1,187,284 |
| 2024-12-16 | 72.000 | 72.000 | 71.200 | 71.400 | 59.640 | 1,850,648 |
| 2024-12-13 | 73.100 | 76.174 | 70.045 | 71.800 | 59.974 | 4,615,990 |
| 2024-12-12 | 75.200 | 76.600 | 72.834 | 73.000 | 60.976 | 4,993,372 |
| 2024-12-11 | 75.700 | 76.300 | 74.720 | 75.000 | 62.647 | 1,310,563 |
| 2024-12-10 | 76.700 | 77.600 | 74.800 | 76.000 | 63.482 | 2,608,324 |
| 2024-12-09 | 76.900 | 77.379 | 76.600 | 76.900 | 64.234 | 1,207,968 |
| 2024-12-06 | 75.500 | 76.768 | 75.400 | 76.700 | 64.067 | 926,933 |
| 2024-12-05 | 76.000 | 76.000 | 74.988 | 75.500 | 63.065 | 1,152,109 |
| 2024-12-04 | 77.000 | 77.700 | 76.600 | 76.800 | 62.522 | 1,633,115 |
| 2024-12-03 | 77.000 | 77.304 | 76.300 | 76.500 | 62.277 | 2,854,221 |
| 2024-12-02 | 75.500 | 77.234 | 73.300 | 76.700 | 62.440 | 1,935,988 |
| 2024-11-29 | 74.500 | 75.600 | 72.723 | 75.600 | 61.545 | 1,544,753 |
| 2024-11-28 | 74.800 | 75.300 | 73.600 | 75.300 | 61.301 | 1,122,178 |
| 2024-11-27 | 73.400 | 74.800 | 71.990 | 74.800 | 60.894 | 4,681,314 |
| 2024-11-26 | 73.800 | 74.700 | 71.900 | 73.400 | 59.754 | 4,107,737 |
| 2024-11-25 | 75.800 | 77.600 | 72.356 | 74.000 | 60.242 | 2,855,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0201 GBP |
| 2026-06-04 | 0.0199 GBP |
| 2026-03-05 | 0.0199 GBP |
| 2025-12-04 | 0.0199 GBP |
| 2025-09-04 | 0.0199 GBP |
| 2025-06-05 | 0.0195 GBP |
| 2025-03-06 | 0.0195 GBP |
| 2024-12-05 | 0.0195 GBP |
| 2024-09-05 | 0.0195 GBP |
| 2024-06-06 | 0.0189 GBP |
| 2024-02-29 | 0.0190 GBP |
| 2023-12-07 | 0.0189 GBP |
| 2023-08-31 | 0.0189 GBP |
| 2023-06-01 | 0.0179 GBP |
| 2023-02-02 | 0.0178 GBP |
| 2022-12-08 | 0.0179 GBP |
| 2022-09-01 | 0.0178 GBP |
| 2022-06-01 | 0.0170 GBP |
| 2022-03-03 | 0.0170 GBP |
| 2021-12-02 | 0.0170 GBP |
| 2021-09-02 | 0.0170 GBP |
| 2021-06-03 | 0.0169 GBP |
| 2021-03-04 | 0.0169 GBP |
| 2020-12-03 | 0.0169 GBP |
| 2020-09-03 | 0.0169 GBP |
| 2020-06-04 | 0.0167 GBP |
| 2020-02-13 | 0.0167 GBP |
| 2019-11-28 | 0.0167 GBP |
| 2019-08-22 | 0.0167 GBP |
| 2019-06-06 | 0.0163 GBP |
| 2019-03-14 | 0.0163 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.