Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 76.200 | 77.400 | 75.700 | 75.800 | 61.708 | 2,329,992 |
| 2024-11-21 | 77.700 | 78.700 | 76.100 | 77.700 | 63.254 | 3,074,318 |
| 2024-11-20 | 76.500 | 77.800 | 76.500 | 77.700 | 63.254 | 1,434,946 |
| 2024-11-19 | 76.900 | 78.000 | 76.021 | 77.600 | 63.173 | 1,198,292 |
| 2024-11-18 | 76.300 | 78.400 | 76.200 | 76.400 | 62.196 | 1,782,072 |
| 2024-11-15 | 76.800 | 78.700 | 76.400 | 78.100 | 63.580 | 1,331,684 |
| 2024-11-14 | 77.800 | 78.800 | 76.700 | 77.100 | 62.766 | 1,626,347 |
| 2024-11-13 | 77.700 | 79.190 | 77.000 | 77.300 | 62.929 | 1,340,635 |
| 2024-11-12 | 79.100 | 80.100 | 76.954 | 78.700 | 64.068 | 4,351,502 |
| 2024-11-11 | 79.700 | 80.400 | 79.100 | 79.300 | 64.557 | 1,734,238 |
| 2024-11-08 | 83.600 | 84.012 | 76.912 | 79.500 | 64.720 | 7,438,015 |
| 2024-11-07 | 84.900 | 85.000 | 83.500 | 84.800 | 69.034 | 1,323,433 |
| 2024-11-06 | 84.200 | 85.400 | 83.500 | 85.000 | 69.197 | 1,158,627 |
| 2024-11-05 | 85.000 | 85.400 | 83.500 | 83.500 | 67.976 | 702,583 |
| 2024-11-04 | 83.500 | 85.450 | 83.500 | 85.400 | 69.523 | 891,481 |
| 2024-11-01 | 85.900 | 86.300 | 83.400 | 83.700 | 68.139 | 2,446,854 |
| 2024-10-31 | 86.900 | 88.422 | 86.157 | 86.300 | 70.255 | 1,023,960 |
| 2024-10-30 | 86.500 | 88.100 | 86.000 | 87.100 | 70.907 | 769,645 |
| 2024-10-29 | 87.700 | 87.700 | 86.800 | 86.900 | 70.744 | 2,373,466 |
| 2024-10-28 | 85.600 | 88.171 | 85.334 | 87.500 | 71.232 | 907,946 |
| 2024-10-25 | 86.000 | 86.100 | 85.500 | 86.000 | 70.011 | 354,571 |
| 2024-10-24 | 85.500 | 85.721 | 84.900 | 85.600 | 69.686 | 3,061,157 |
| 2024-10-23 | 84.800 | 85.700 | 84.543 | 85.300 | 69.441 | 2,166,885 |
| 2024-10-22 | 85.000 | 85.600 | 84.310 | 85.000 | 69.197 | 1,040,420 |
| 2024-10-21 | 86.300 | 87.600 | 85.200 | 85.200 | 69.360 | 931,271 |
| 2024-10-18 | 86.400 | 87.600 | 85.900 | 86.400 | 70.337 | 1,008,922 |
| 2024-10-17 | 85.900 | 87.600 | 85.896 | 85.900 | 69.930 | 743,173 |
| 2024-10-16 | 86.545 | 86.700 | 85.900 | 86.500 | 70.418 | 2,055,172 |
| 2024-10-15 | 86.200 | 86.600 | 85.859 | 86.000 | 70.011 | 944,783 |
| 2024-10-14 | 87.000 | 87.700 | 86.126 | 86.500 | 70.418 | 1,189,888 |
| 2024-10-11 | 87.900 | 88.456 | 86.400 | 86.500 | 70.418 | 1,618,191 |
| 2024-10-10 | 88.600 | 88.600 | 87.600 | 87.600 | 71.314 | 1,182,883 |
| 2024-10-09 | 88.500 | 90.200 | 88.004 | 88.600 | 72.128 | 1,330,048 |
| 2024-10-08 | 90.400 | 91.300 | 88.400 | 88.500 | 72.046 | 1,103,966 |
| 2024-10-07 | 91.000 | 91.600 | 90.100 | 90.400 | 73.593 | 1,247,005 |
| 2024-10-04 | 90.500 | 91.500 | 90.100 | 90.100 | 73.349 | 993,123 |
| 2024-10-03 | 90.500 | 91.700 | 90.400 | 90.700 | 73.837 | 889,082 |
| 2024-10-02 | 90.700 | 91.400 | 90.100 | 90.600 | 73.756 | 1,900,051 |
| 2024-10-01 | 90.500 | 91.200 | 90.100 | 90.200 | 73.430 | 837,575 |
| 2024-09-30 | 91.200 | 92.700 | 90.500 | 90.800 | 73.919 | 1,525,267 |
| 2024-09-27 | 92.800 | 92.800 | 90.832 | 91.000 | 74.082 | 1,270,530 |
| 2024-09-26 | 91.400 | 92.700 | 90.900 | 91.300 | 74.326 | 2,735,421 |
| 2024-09-25 | 91.200 | 92.500 | 90.900 | 91.200 | 74.244 | 1,993,634 |
| 2024-09-24 | 92.900 | 94.700 | 91.200 | 91.200 | 74.244 | 785,550 |
| 2024-09-23 | 94.000 | 94.400 | 92.800 | 93.000 | 75.710 | 1,115,725 |
| 2024-09-20 | 93.200 | 95.100 | 93.200 | 94.000 | 76.524 | 605,414 |
| 2024-09-19 | 94.000 | 95.400 | 93.625 | 95.000 | 77.338 | 1,181,154 |
| 2024-09-18 | 95.200 | 95.300 | 94.000 | 94.500 | 76.931 | 621,804 |
| 2024-09-17 | 95.800 | 95.800 | 94.800 | 95.100 | 77.419 | 700,106 |
| 2024-09-16 | 95.800 | 95.800 | 94.800 | 95.100 | 77.419 | 700,106 |
| 2024-09-13 | 95.400 | 95.800 | 95.024 | 95.700 | 77.908 | 1,337,760 |
| 2024-09-12 | 94.500 | 95.700 | 94.220 | 95.200 | 77.501 | 1,367,552 |
| 2024-09-11 | 94.700 | 95.400 | 93.600 | 94.600 | 77.012 | 1,310,235 |
| 2024-09-10 | 94.500 | 94.900 | 94.274 | 94.500 | 76.931 | 971,546 |
| 2024-09-09 | 93.600 | 94.500 | 93.600 | 94.500 | 76.931 | 1,570,779 |
| 2024-09-06 | 94.300 | 94.300 | 93.700 | 93.800 | 76.361 | 855,229 |
| 2024-09-05 | 94.900 | 94.900 | 94.020 | 94.300 | 76.768 | 1,893,051 |
| 2024-09-04 | 95.800 | 95.800 | 94.700 | 95.500 | 76.158 | 1,961,146 |
| 2024-09-03 | 95.800 | 95.800 | 94.867 | 95.100 | 75.839 | 1,727,342 |
| 2024-09-02 | 95.200 | 95.600 | 94.500 | 95.000 | 75.759 | 1,784,697 |
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.