Foresight Solar Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 113.80 | 115.60 | 113.00 | 115.20 | 79.982 | 2,895,982 |
| 2022-10-05 | 118.20 | 119.80 | 113.00 | 114.00 | 79.149 | 1,184,975 |
| 2022-10-04 | 119.20 | 120.20 | 117.40 | 117.60 | 81.648 | 1,284,174 |
| 2022-10-03 | 115.00 | 119.40 | 115.00 | 118.00 | 81.926 | 2,192,839 |
| 2022-09-30 | 112.20 | 116.65 | 111.60 | 116.00 | 80.537 | 1,614,961 |
| 2022-09-29 | 108.40 | 113.20 | 107.56 | 111.40 | 77.344 | 3,766,621 |
| 2022-09-28 | 109.00 | 110.00 | 103.02 | 108.60 | 75.400 | 3,236,149 |
| 2022-09-27 | 114.60 | 117.00 | 109.60 | 109.60 | 76.094 | 1,273,081 |
| 2022-09-26 | 121.20 | 122.00 | 114.20 | 115.00 | 79.843 | 2,836,499 |
| 2022-09-23 | 124.20 | 124.20 | 121.13 | 121.40 | 84.286 | 792,603 |
| 2022-09-22 | 124.60 | 124.80 | 123.80 | 124.20 | 86.230 | 419,809 |
| 2022-09-21 | 124.00 | 125.24 | 123.93 | 125.00 | 86.786 | 1,097,578 |
| 2022-09-20 | 122.40 | 125.54 | 122.40 | 124.80 | 86.647 | 1,889,984 |
| 2022-09-16 | 124.00 | 125.00 | 123.17 | 125.00 | 86.786 | 1,542,105 |
| 2022-09-15 | 123.00 | 124.60 | 122.33 | 123.00 | 85.397 | 3,306,823 |
| 2022-09-14 | 121.00 | 123.60 | 121.00 | 122.20 | 84.842 | 1,214,890 |
| 2022-09-13 | 121.60 | 122.00 | 121.00 | 121.00 | 84.009 | 793,019 |
| 2022-09-12 | 123.60 | 123.60 | 121.40 | 121.60 | 84.425 | 1,092,124 |
| 2022-09-09 | 121.20 | 123.17 | 121.10 | 122.60 | 85.120 | 612,451 |
| 2022-09-08 | 121.00 | 121.60 | 120.40 | 121.20 | 84.148 | 2,439,215 |
| 2022-09-07 | 121.80 | 123.29 | 119.80 | 120.40 | 83.592 | 1,509,773 |
| 2022-09-06 | 122.20 | 123.00 | 121.60 | 122.80 | 85.258 | 676,336 |
| 2022-09-05 | 122.20 | 122.20 | 121.00 | 121.00 | 84.009 | 6,923,926 |
| 2022-09-02 | 121.60 | 122.24 | 121.07 | 122.00 | 84.703 | 1,976,759 |
| 2022-09-01 | 122.20 | 122.20 | 120.20 | 120.80 | 83.870 | 786,525 |
| 2022-08-31 | 122.20 | 122.20 | 121.80 | 121.80 | 84.564 | 1,277,133 |
| 2022-08-30 | 122.20 | 122.24 | 121.60 | 122.20 | 84.842 | 4,216,305 |
| 2022-08-26 | 121.60 | 122.20 | 121.60 | 121.60 | 84.425 | 437,577 |
| 2022-08-25 | 121.60 | 122.40 | 121.60 | 121.60 | 84.425 | 632,001 |
| 2022-08-24 | 121.00 | 122.40 | 121.00 | 122.40 | 84.981 | 1,484,312 |
| 2022-08-23 | 121.20 | 121.80 | 121.00 | 121.20 | 84.148 | 1,056,737 |
| 2022-08-22 | 122.00 | 123.60 | 121.00 | 121.40 | 84.286 | 1,607,933 |
| 2022-08-19 | 122.00 | 122.40 | 121.80 | 121.80 | 84.564 | 1,388,077 |
| 2022-08-18 | 121.40 | 122.20 | 121.40 | 122.20 | 84.842 | 597,343 |
| 2022-08-17 | 121.80 | 122.20 | 121.60 | 122.00 | 84.703 | 764,036 |
| 2022-08-16 | 121.40 | 122.60 | 121.20 | 122.20 | 84.842 | 931,487 |
| 2022-08-15 | 121.80 | 123.00 | 121.20 | 121.20 | 84.148 | 663,199 |
| 2022-08-12 | 121.20 | 123.00 | 121.20 | 121.80 | 84.564 | 696,383 |
| 2022-08-11 | 123.60 | 123.60 | 121.40 | 121.80 | 84.564 | 2,693,418 |
| 2022-08-10 | 124.00 | 124.20 | 123.20 | 123.80 | 85.953 | 582,081 |
| 2022-08-09 | 124.40 | 124.80 | 123.20 | 123.20 | 85.536 | 779,987 |
| 2022-08-08 | 125.40 | 125.40 | 123.80 | 124.40 | 86.369 | 650,758 |
| 2022-08-05 | 122.00 | 125.40 | 122.00 | 125.40 | 87.064 | 550,441 |
| 2022-08-04 | 122.00 | 123.00 | 121.80 | 121.80 | 84.564 | 605,189 |
| 2022-08-03 | 120.00 | 123.20 | 120.00 | 121.80 | 84.564 | 1,034,730 |
| 2022-08-02 | 121.40 | 121.40 | 119.60 | 120.00 | 83.314 | 1,089,374 |
| 2022-08-01 | 123.00 | 124.00 | 121.00 | 121.00 | 84.009 | 697,471 |
| 2022-07-29 | 123.20 | 123.20 | 122.00 | 122.60 | 85.120 | 16,274,219 |
| 2022-07-28 | 119.60 | 124.20 | 119.33 | 123.20 | 85.536 | 1,129,729 |
| 2022-07-27 | 118.00 | 120.00 | 117.80 | 119.80 | 83.176 | 1,548,086 |
| 2022-07-26 | 118.80 | 119.00 | 118.00 | 118.80 | 82.481 | 631,470 |
| 2022-07-25 | 116.40 | 118.78 | 116.40 | 118.00 | 81.926 | 688,116 |
| 2022-07-22 | 116.40 | 118.20 | 116.10 | 117.00 | 81.232 | 456,632 |
| 2022-07-21 | 118.20 | 118.20 | 116.00 | 116.80 | 81.093 | 620,615 |
| 2022-07-20 | 117.00 | 118.60 | 117.00 | 118.20 | 80.829 | 738,201 |
| 2022-07-19 | 117.80 | 118.20 | 115.60 | 117.20 | 80.145 | 1,552,279 |
| 2022-07-18 | 118.00 | 118.20 | 117.24 | 118.20 | 80.829 | 438,184 |
| 2022-07-15 | 118.60 | 118.60 | 115.80 | 117.80 | 80.555 | 1,527,393 |
| 2022-07-14 | 118.80 | 119.40 | 116.80 | 118.20 | 80.829 | 1,178,075 |
| 2022-07-13 | 118.20 | 119.60 | 118.20 | 118.80 | 81.239 | 1,437,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0203 GBP |
| 2026-04-23 | 0.0203 GBP |
| 2026-01-29 | 0.0203 GBP |
| 2025-10-30 | 0.0203 GBP |
| 2025-07-24 | 0.0203 GBP |
| 2025-04-24 | 0.0200 GBP |
| 2025-01-23 | 0.0200 GBP |
| 2024-10-24 | 0.0200 GBP |
| 2024-07-25 | 0.0200 GBP |
| 2024-04-25 | 0.0190 GBP |
| 2024-01-25 | 0.0188 GBP |
| 2023-10-19 | 0.0190 GBP |
| 2023-07-20 | 0.0188 GBP |
| 2023-04-20 | 0.0178 GBP |
| 2023-01-26 | 0.0178 GBP |
| 2022-10-27 | 0.0178 GBP |
| 2022-07-21 | 0.0178 GBP |
| 2022-04-21 | 0.0175 GBP |
| 2022-01-27 | 0.0175 GBP |
| 2021-10-28 | 0.0175 GBP |
| 2021-07-29 | 0.0175 GBP |
| 2021-04-29 | 0.0173 GBP |
| 2021-02-04 | 0.0173 GBP |
| 2020-10-29 | 0.0173 GBP |
| 2020-07-30 | 0.0172 GBP |
| 2020-04-30 | 0.0169 GBP |
| 2020-01-30 | 0.0169 GBP |
| 2019-10-24 | 0.0169 GBP |
| 2019-07-25 | 0.0169 GBP |
| 2019-05-09 | 0.0165 GBP |
| 2019-02-07 | 0.0165 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.