LSE - Delayed Quote GBp

Foresight Environmental Infrastructure Limited (FGEN.L)

68.20

-0.30

(-0.44%)

At close: January 14 at 4:36:19 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	70.10	70.10	67.50	68.20	68.20	2,323,075
Jan 13, 2025	68.70	70.00	68.35	68.50	68.50	1,645,603
Jan 10, 2025	70.30	70.60	68.90	68.90	68.90	2,866,835
Jan 9, 2025	69.10	71.02	68.60	70.50	70.50	1,815,122
Jan 8, 2025	72.80	74.70	69.10	70.00	70.00	2,518,517
Jan 7, 2025	75.00	76.10	72.70	72.70	72.70	1,370,996
Jan 6, 2025	75.40	76.10	75.10	75.60	75.60	1,545,214
Jan 3, 2025	72.10	75.83	72.10	75.80	75.80	1,339,036
Jan 2, 2025	73.00	74.20	72.58	74.00	74.00	1,028,473
Dec 31, 2024	71.80	73.68	71.80	72.60	72.60	629,359
Dec 30, 2024	70.80	72.00	70.70	71.90	71.90	772,476
Dec 27, 2024	71.00	71.90	71.00	71.20	71.20	482,914
Dec 24, 2024	71.40	71.90	70.91	71.40	71.40	448,664
Dec 23, 2024	70.50	71.90	70.40	70.80	70.80	1,281,595
Dec 20, 2024	70.30	71.60	70.30	71.00	71.00	1,854,175
Dec 19, 2024	70.60	71.90	70.10	70.10	70.10	2,364,294
Dec 18, 2024	70.70	71.60	70.32	71.60	71.60	1,976,989
Dec 17, 2024	72.00	72.00	70.00	70.70	70.70	1,187,284
Dec 16, 2024	72.00	72.00	71.20	71.40	71.40	1,850,648
Dec 13, 2024	73.10	76.17	70.04	71.80	71.80	4,615,990
Dec 12, 2024	75.20	76.60	72.83	73.00	73.00	4,993,372
Dec 11, 2024	75.70	76.30	74.72	75.00	75.00	1,310,563
Dec 10, 2024	76.70	77.60	74.80	76.00	76.00	2,608,324
Dec 9, 2024	76.90	77.38	76.60	76.90	76.90	1,207,968
Dec 6, 2024	75.50	76.77	75.40	76.70	76.70	926,933
Dec 5, 2024	0.02 Dividend
Dec 5, 2024	76.00	76.00	74.99	75.50	75.50	1,152,109
Dec 4, 2024	77.00	77.70	76.60	76.80	76.78	1,633,115
Dec 3, 2024	77.00	77.30	76.30	76.50	76.48	2,854,221
Dec 2, 2024	75.50	77.23	73.30	76.70	76.68	1,935,988
Nov 29, 2024	74.50	75.60	72.72	75.60	75.58	1,544,753
Nov 28, 2024	74.80	75.30	73.60	75.30	75.28	1,122,178
Nov 27, 2024	73.40	74.80	71.99	74.80	74.78	4,681,314
Nov 26, 2024	73.80	74.70	71.90	73.40	73.38	4,107,737
Nov 25, 2024	75.80	77.60	72.36	74.00	73.98	2,855,410
Nov 22, 2024	76.20	77.40	75.70	75.80	75.78	2,329,992
Nov 21, 2024	77.70	78.70	76.10	77.70	77.68	3,074,318
Nov 20, 2024	76.50	77.80	76.50	77.70	77.68	1,434,946
Nov 19, 2024	76.90	78.00	76.02	77.60	77.58	1,198,292
Nov 18, 2024	76.30	78.40	76.20	76.40	76.38	1,782,072
Nov 15, 2024	76.80	78.70	76.40	78.10	78.08	1,331,684
Nov 14, 2024	77.80	78.80	76.70	77.10	77.08	1,626,347
Nov 13, 2024	77.70	79.19	77.00	77.30	77.28	1,340,635
Nov 12, 2024	79.10	80.10	76.95	78.70	78.68	4,351,502
Nov 11, 2024	79.70	80.40	79.10	79.30	79.28	1,734,238
Nov 8, 2024	83.60	84.01	76.91	79.50	79.48	7,438,015
Nov 7, 2024	84.90	85.00	83.50	84.80	84.78	1,323,433
Nov 6, 2024	84.20	85.40	83.50	85.00	84.98	1,158,627
Nov 5, 2024	85.00	85.40	83.50	83.50	83.48	702,583
Nov 4, 2024	83.50	85.45	83.50	85.40	85.38	891,481
Nov 1, 2024	85.90	86.30	83.40	83.70	83.68	2,446,854
Oct 31, 2024	86.90	88.42	86.16	86.30	86.28	1,023,960
Oct 30, 2024	86.50	88.10	86.00	87.10	87.08	769,645
Oct 29, 2024	87.70	87.70	86.80	86.90	86.88	2,373,466
Oct 28, 2024	85.60	88.17	85.33	87.50	87.48	907,946
Oct 25, 2024	86.00	86.10	85.50	86.00	85.98	354,571
Oct 24, 2024	85.50	85.72	84.90	85.60	85.58	3,061,157
Oct 23, 2024	84.80	85.70	84.54	85.30	85.28	2,166,885
Oct 22, 2024	85.00	85.60	84.31	85.00	84.98	1,040,420
Oct 21, 2024	86.30	87.60	85.20	85.20	85.18	931,271
Oct 18, 2024	86.40	87.60	85.90	86.40	86.38	1,008,922
Oct 17, 2024	85.90	87.60	85.90	85.90	85.88	743,173
Oct 16, 2024	86.54	86.70	85.90	86.50	86.48	2,055,172
Oct 15, 2024	86.20	86.60	85.86	86.00	85.98	944,783
Oct 14, 2024	87.00	87.70	86.13	86.50	86.48	1,189,888
Oct 11, 2024	87.90	88.46	86.40	86.50	86.48	1,618,191
Oct 10, 2024	88.60	88.60	87.60	87.60	87.58	1,182,883
Oct 9, 2024	88.50	90.20	88.00	88.60	88.58	1,330,048
Oct 8, 2024	90.40	91.30	88.40	88.50	88.48	1,103,966
Oct 7, 2024	91.00	91.60	90.10	90.40	90.38	1,247,005
Oct 4, 2024	90.50	91.50	90.10	90.10	90.08	993,123
Oct 3, 2024	90.50	91.70	90.40	90.70	90.68	889,082
Oct 2, 2024	90.70	91.40	90.10	90.60	90.58	1,900,051
Oct 1, 2024	90.50	91.20	90.10	90.20	90.18	837,575
Sep 30, 2024	91.20	92.70	90.50	90.80	90.78	1,525,267
Sep 27, 2024	92.80	92.80	90.83	91.00	90.98	1,270,530
Sep 26, 2024	91.40	92.70	90.90	91.30	91.28	2,735,421
Sep 25, 2024	91.20	92.50	90.90	91.20	91.18	1,993,634
Sep 24, 2024	92.90	94.70	91.20	91.20	91.18	785,550
Sep 23, 2024	94.00	94.40	92.80	93.00	92.98	1,115,725
Sep 20, 2024	93.20	95.10	93.20	94.00	93.98	605,414
Sep 19, 2024	94.00	95.40	93.63	95.00	94.98	1,181,154
Sep 18, 2024	95.20	95.30	94.00	94.50	94.48	621,804
Sep 17, 2024	95.80	95.80	94.80	95.10	95.08	700,106
Sep 16, 2024	95.80	95.80	94.80	95.10	95.08	700,106
Sep 13, 2024	95.40	95.80	95.02	95.70	95.68	1,337,760
Sep 12, 2024	94.50	95.70	94.22	95.20	95.18	1,367,552
Sep 11, 2024	94.70	95.40	93.60	94.60	94.58	1,310,235
Sep 10, 2024	94.50	94.90	94.27	94.50	94.48	971,546
Sep 9, 2024	93.60	94.50	93.60	94.50	94.48	1,570,779
Sep 6, 2024	94.30	94.30	93.70	93.80	93.78	855,229
Sep 5, 2024	0.02 Dividend
Sep 5, 2024	94.90	94.90	94.02	94.30	94.28	1,893,051
Sep 4, 2024	95.80	95.80	94.70	95.50	95.46	1,961,146
Sep 3, 2024	95.80	95.80	94.87	95.10	95.06	1,727,342
Sep 2, 2024	95.20	95.60	94.50	95.00	94.96	1,784,697
Aug 30, 2024	94.80	95.60	94.69	95.10	95.06	1,505,177
Aug 29, 2024	93.80	95.70	93.60	93.60	93.56	449,844
Aug 28, 2024	94.00	95.60	93.80	93.80	93.76	460,329
Aug 27, 2024	95.70	95.70	94.60	95.20	95.16	897,079
Aug 23, 2024	94.70	95.40	94.00	94.50	94.46	981,411
Aug 22, 2024	92.40	94.80	92.40	93.90	93.86	774,851
Aug 21, 2024	94.40	95.40	92.59	93.90	93.86	675,755
Aug 20, 2024	94.60	95.60	93.80	93.80	93.76	637,113
Aug 19, 2024	94.80	95.00	94.20	94.30	94.26	579,310
Aug 16, 2024	95.00	95.00	93.52	94.80	94.76	1,262,336
Aug 15, 2024	93.60	94.50	93.51	94.40	94.36	651,380
Aug 14, 2024	93.20	93.70	93.00	93.00	92.96	565,455
Aug 13, 2024	93.00	93.36	92.80	92.80	92.76	524,380
Aug 12, 2024	93.30	93.50	92.80	93.20	93.16	741,338
Aug 9, 2024	90.60	92.70	90.60	92.40	92.36	813,924
Aug 8, 2024	90.80	92.10	90.60	90.80	90.76	413,365
Aug 7, 2024	91.60	93.00	90.80	90.80	90.76	1,036,391
Aug 6, 2024	91.80	93.00	91.00	91.00	90.96	864,839
Aug 5, 2024	95.00	95.00	91.00	91.00	90.96	781,371
Aug 2, 2024	95.50	96.60	94.40	94.40	94.36	936,312
Aug 1, 2024	95.50	96.70	95.50	96.70	96.66	740,695
Jul 31, 2024	96.20	96.60	95.44	96.40	96.36	1,343,698
Jul 30, 2024	95.90	96.50	95.35	95.50	95.46	1,871,725
Jul 29, 2024	95.40	96.60	94.60	96.40	96.36	1,258,907
Jul 26, 2024	93.45	95.50	92.60	95.50	95.46	1,090,848
Jul 25, 2024	92.20	93.50	91.77	93.50	93.46	801,353
Jul 24, 2024	91.20	92.30	91.11	92.20	92.16	308,492
Jul 23, 2024	91.90	92.00	91.11	91.60	91.56	977,971
Jul 22, 2024	91.50	91.92	91.40	91.80	91.76	562,637
Jul 19, 2024	91.20	91.90	90.60	91.10	91.06	837,420
Jul 18, 2024	90.50	91.70	89.98	91.70	91.66	972,639
Jul 17, 2024	90.00	90.60	89.60	90.00	89.96	1,325,417
Jul 16, 2024	92.50	93.60	89.87	89.90	89.86	1,049,773
Jul 15, 2024	93.70	95.00	92.10	92.90	92.86	887,387
Jul 12, 2024	93.90	95.40	93.20	94.20	94.16	787,435
Jul 11, 2024	93.20	94.20	92.60	94.20	94.16	750,952
Jul 10, 2024	92.00	93.00	92.00	93.00	92.96	918,529
Jul 9, 2024	90.50	92.50	90.34	92.50	92.46	1,247,825
Jul 8, 2024	89.80	91.50	89.72	91.50	91.46	900,538
Jul 5, 2024	90.30	90.70	89.32	90.30	90.26	1,868,895
Jul 4, 2024	89.40	89.90	87.50	89.90	89.86	415,886
Jul 3, 2024	88.80	89.10	87.09	89.10	89.06	1,046,890
Jul 2, 2024	87.60	88.20	87.10	87.20	87.16	475,704
Jul 1, 2024	88.00	88.80	87.00	87.00	86.96	596,944
Jun 28, 2024	87.80	89.50	87.10	87.30	87.26	812,059
Jun 27, 2024	88.00	89.40	87.50	87.70	87.66	750,441
Jun 26, 2024	89.20	89.70	88.10	89.10	89.06	883,231
Jun 25, 2024	89.70	91.30	88.21	89.00	88.96	1,843,109
Jun 24, 2024	88.60	90.40	87.00	89.60	89.56	1,654,003
Jun 21, 2024	86.80	88.20	86.30	88.20	88.16	2,164,363
Jun 20, 2024	86.80	87.40	85.80	86.70	86.66	1,056,128
Jun 19, 2024	86.20	86.90	84.90	86.80	86.76	2,190,404
Jun 18, 2024	86.80	86.80	85.30	85.60	85.56	2,258,036
Jun 17, 2024	86.00	86.70	85.30	85.30	85.26	1,321,577
Jun 14, 2024	84.00	86.50	84.00	86.50	86.46	1,192,736
Jun 13, 2024	84.90	86.90	83.80	83.80	83.76	3,466,736
Jun 12, 2024	87.00	87.00	84.30	84.30	84.26	1,786,317
Jun 11, 2024	85.60	86.70	85.20	85.30	85.26	1,261,053
Jun 10, 2024	85.50	86.90	85.30	85.50	85.46	1,551,803
Jun 7, 2024	87.30	87.30	85.50	85.80	85.76	827,735
Jun 6, 2024	0.02 Dividend
Jun 6, 2024	86.70	87.40	85.50	85.80	85.76	730,407
Jun 5, 2024	88.60	89.50	86.77	87.30	87.24	812,468
Jun 4, 2024	87.80	89.00	87.40	87.50	87.44	660,001
Jun 3, 2024	89.00	89.70	87.60	88.00	87.94	859,960
May 31, 2024	88.00	89.70	87.80	87.80	87.74	1,160,639
May 30, 2024	86.70	89.70	86.40	89.30	89.24	1,717,752
May 29, 2024	88.30	88.30	85.18	87.00	86.94	1,275,040
May 28, 2024	86.00	86.30	85.00	85.00	84.94	1,907,798
May 24, 2024	86.80	87.80	85.00	85.70	85.64	1,117,518
May 23, 2024	90.30	90.30	86.75	86.80	86.74	1,090,356
May 22, 2024	90.30	90.30	88.30	88.50	88.44	676,367
May 21, 2024	89.30	89.50	88.45	88.60	88.54	1,064,014
May 20, 2024	88.80	89.60	88.30	89.60	89.54	2,346,968
May 17, 2024	88.90	89.40	88.80	88.80	88.74	736,267
May 16, 2024	89.00	89.40	88.90	89.40	89.34	641,239
May 15, 2024	89.40	89.90	88.90	89.40	89.34	1,686,036
May 14, 2024	89.40	89.80	89.00	89.80	89.74	1,988,893
May 13, 2024	90.70	90.70	89.30	89.90	89.84	476,851
May 10, 2024	89.10	90.90	88.90	90.80	90.74	4,205,498
May 9, 2024	89.10	89.20	88.89	89.10	89.04	1,855,068
May 8, 2024	89.50	89.60	89.10	89.10	89.04	943,952
May 7, 2024	89.70	90.50	89.30	89.60	89.54	898,725
May 3, 2024	90.60	92.10	89.80	90.30	90.24	991,065
May 2, 2024	92.80	92.30	90.20	90.40	90.34	1,358,048
May 1, 2024	92.40	94.20	90.80	90.90	90.84	530,344
Apr 30, 2024	93.30	93.80	92.70	92.70	92.64	610,974
Apr 29, 2024	93.30	94.00	93.20	93.30	93.24	984,567
Apr 26, 2024	93.90	94.00	93.10	93.60	93.54	2,387,083
Apr 25, 2024	93.50	94.50	92.50	94.50	94.44	560,710
Apr 24, 2024	92.40	93.70	92.04	93.50	93.44	783,393
Apr 23, 2024	89.00	92.10	88.30	92.10	92.04	765,691
Apr 22, 2024	87.80	88.90	87.80	88.60	88.54	832,932
Apr 19, 2024	87.40	88.70	87.40	88.00	87.94	262,155
Apr 18, 2024	88.00	88.10	87.40	87.80	87.74	5,833,508
Apr 17, 2024	88.00	88.90	87.30	87.70	87.64	421,011
Apr 16, 2024	87.70	88.00	87.10	87.60	87.54	1,460,759
Apr 15, 2024	88.00	89.20	87.24	87.70	87.64	612,632
Apr 12, 2024	89.30	89.30	87.10	88.00	87.94	1,696,983
Apr 11, 2024	87.70	90.00	87.00	87.40	87.34	1,332,188
Apr 10, 2024	88.00	89.60	87.50	88.00	87.94	1,205,356
Apr 9, 2024	89.00	90.40	87.60	87.60	87.54	1,371,816
Apr 8, 2024	88.40	89.80	88.30	88.80	88.74	1,473,399
Apr 5, 2024	90.00	90.00	88.40	88.40	88.34	827,765
Apr 4, 2024	91.40	92.10	90.10	90.10	90.04	1,076,194
Apr 3, 2024	93.30	93.90	91.10	91.60	91.54	723,490
Apr 2, 2024	93.10	94.60	92.20	92.60	92.54	781,990
Mar 28, 2024	92.00	94.60	91.70	93.70	93.64	1,182,415
Mar 27, 2024	91.50	92.90	90.92	91.70	91.64	1,116,378
Mar 26, 2024	93.00	94.70	90.14	91.90	91.84	1,193,230
Mar 25, 2024	95.20	95.20	92.30	93.00	92.94	1,620,156
Mar 22, 2024	95.00	96.80	93.94	94.10	94.04	2,248,312
Mar 21, 2024	97.60	97.60	94.60	95.10	95.04	2,149,306
Mar 20, 2024	97.00	97.50	95.11	95.30	95.24	571,008
Mar 19, 2024	97.00	97.00	95.46	95.80	95.74	625,631
Mar 18, 2024	97.20	98.50	96.40	96.50	96.43	821,831
Mar 15, 2024	97.60	100.60	96.66	98.00	97.93	1,091,076
Mar 14, 2024	98.40	100.80	98.40	98.60	98.53	1,994,968
Mar 13, 2024	99.50	100.40	98.80	99.10	99.03	845,420
Mar 12, 2024	100.60	101.00	99.00	99.00	98.93	748,772
Mar 11, 2024	99.60	101.00	99.60	100.20	100.13	719,182
Mar 8, 2024	100.60	101.20	99.60	101.20	101.13	354,269
Mar 7, 2024	100.80	101.00	99.80	100.40	100.33	507,247
Mar 6, 2024	98.60	100.40	98.05	100.40	100.33	806,756
Mar 5, 2024	99.70	100.40	97.80	98.60	98.53	363,724
Mar 4, 2024	102.00	102.60	99.80	99.80	99.73	834,844
Mar 1, 2024	101.80	102.60	101.20	102.20	102.13	6,435,089
Feb 29, 2024	0.02 Dividend
Feb 29, 2024	100.40	101.60	100.00	101.40	101.33	1,094,021
Feb 28, 2024	100.80	102.40	100.70	101.60	101.51	559,619
Feb 27, 2024	100.40	102.60	100.40	101.60	101.51	1,040,276
Feb 26, 2024	100.00	101.80	100.00	101.00	100.91	845,119
Feb 23, 2024	100.60	101.80	100.00	100.20	100.11	747,870
Feb 22, 2024	100.00	101.20	99.49	100.80	100.71	664,928
Feb 21, 2024	98.80	100.00	98.80	100.00	99.91	598,337
Feb 20, 2024	98.80	100.00	98.80	99.40	99.31	1,464,198
Feb 19, 2024	98.60	99.70	98.60	99.10	99.01	1,031,107
Feb 16, 2024	99.10	99.30	98.60	99.00	98.91	4,638,128
Feb 15, 2024	99.00	99.80	98.80	99.20	99.11	1,140,499
Feb 14, 2024	98.40	99.70	98.40	99.00	98.91	3,070,876
Feb 13, 2024	99.20	99.70	97.90	99.00	98.91	1,122,237
Feb 12, 2024	97.80	99.40	97.80	98.50	98.42	1,385,463
Feb 9, 2024	98.00	99.30	97.20	99.00	98.91	778,491
Feb 8, 2024	98.00	98.88	98.00	98.50	98.42	809,850
Feb 7, 2024	98.00	99.30	98.00	98.40	98.32	1,094,135
Feb 6, 2024	97.50	98.90	97.50	98.00	97.92	1,153,689
Feb 5, 2024	96.70	99.20	96.70	97.30	97.22	1,610,848
Feb 2, 2024	97.30	97.30	96.50	97.30	97.22	2,469,007
Feb 1, 2024	98.00	99.60	96.20	97.00	96.92	529,614
Jan 31, 2024	97.20	98.36	96.60	97.00	96.92	2,284,100
Jan 30, 2024	99.00	99.50	97.10	97.20	97.12	606,254
Jan 29, 2024	97.50	100.00	97.50	99.10	99.01	399,270
Jan 26, 2024	98.20	98.90	97.33	98.30	98.22	266,485
Jan 25, 2024	97.40	98.80	97.00	97.80	97.72	758,923
Jan 24, 2024	97.60	99.60	96.80	97.40	97.32	480,825
Jan 23, 2024	98.10	99.00	97.63	97.70	97.62	880,296
Jan 22, 2024	97.80	99.50	97.60	98.80	98.71	475,329
Jan 19, 2024	98.00	99.50	97.60	97.60	97.52	800,620
Jan 18, 2024	97.60	99.60	97.60	98.60	98.52	764,572
Jan 17, 2024	99.80	101.00	97.60	97.80	97.72	1,072,261
Jan 16, 2024	100.40	101.20	100.00	100.00	99.91	744,683
Jan 15, 2024	100.40	101.00	99.80	100.40	100.31	1,745,425

SEIT.L SDCL Energy Efficiency Income Trust Plc

53.30

+0.95%

ASL.L Aberforth Smaller Companies Trust Plc

1,390.00

+0.58%

GCP.L GCP Infrastructure Investments Limited

69.50

-0.29%

HICL.L HICL Infrastructure PLC

110.40

+0.18%

FSFL.L Foresight Solar Fund Limited

70.20

+0.29%

EGL.L Ecofin Global Utilities and Infrastructure Trust plc

183.00

+1.39%

FAS.L Fidelity Asian Values PLC

499.00

+1.01%

GRID.L Gresham House Energy Storage Fund plc

47.25

+0.32%

NCYF.L CQS New City High Yield Fund Limited

52.60

0.00%

JFJ.L JPMorgan Japanese Investment Trust plc

559.00

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Foresight Environmental Infrastructure Limited (FGEN.L)

Related Tickers