1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

75.80p+0.50 (+0.66%)10 Sep 2025, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Environmental Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202576.80p78.70p75.05p75.30p2,341,249
Sep 8, 202577.20p78.70p76.40p76.60p1,864,935
Sep 5, 202578.00p78.90p77.40p77.40p927,498
Sep 4, 202579.10p79.10p77.20p78.40p3,891,237
Sep 3, 202578.80p80.20p78.10p80.00p2,897,396
Sep 2, 202580.50p80.50p78.10p78.90p2,436,313
Sep 1, 202579.50p80.50p78.50p78.70p1,055,304
Aug 29, 202579.50p80.40p78.50p78.90p1,106,828
Aug 28, 202580.50p80.50p78.73p79.50p1,096,733
Aug 27, 202580.50p80.50p79.10p79.50p975,836
Aug 26, 202580.00p80.40p79.30p80.40p994,674
Aug 22, 202579.90p80.30p77.50p80.00p2,399,183
Aug 21, 202580.50p80.50p79.40p79.80p1,207,242
Aug 20, 202580.20p81.50p79.00p80.40p1,340,761
Aug 19, 202580.20p81.30p79.70p80.30p564,454
Aug 18, 202580.20p81.00p80.10p80.30p1,705,551
Aug 15, 202582.90p82.90p79.70p80.00p813,261
Aug 14, 202580.30p81.80p80.00p80.10p963,821
Aug 13, 202580.20p81.90p80.20p80.60p1,016,236
Aug 12, 202580.50p81.10p80.00p80.50p1,603,925
Aug 11, 202581.00p81.59p80.00p80.60p1,666,532
Aug 8, 202581.10p81.60p80.10p80.50p2,769,192
Aug 7, 202582.00p82.80p81.15p81.40p918,678
Aug 6, 202581.50p82.80p81.50p82.00p1,739,725
Aug 5, 202582.80p83.30p81.56p82.00p1,618,841
Aug 4, 202583.40p85.00p81.57p82.40p1,756,731
Aug 1, 202583.70p84.10p83.00p83.10p577,976
Jul 31, 202583.60p84.40p83.00p83.90p706,485
Jul 30, 202585.00p86.00p82.38p83.70p959,800
Jul 29, 202585.10p85.40p84.00p84.30p914,950
Jul 28, 202584.90p86.00p83.60p84.80p1,074,265
Jul 25, 202585.20p85.70p84.37p84.80p311,476
Jul 24, 202584.70p85.90p84.00p85.60p898,981
Jul 23, 202583.30p84.73p82.60p84.40p1,338,608
Jul 22, 202582.00p83.90p81.60p83.20p1,198,036
Jul 21, 202580.80p82.70p80.60p82.40p1,024,267
Jul 18, 202581.50p82.00p80.58p80.60p1,794,317
Jul 17, 202582.30p83.40p80.96p81.50p997,208
Jul 16, 202582.00p82.70p81.54p82.00p1,119,547
Jul 15, 202580.50p83.30p80.50p82.40p1,534,862
Jul 14, 202581.80p83.40p80.80p81.50p1,508,132
Jul 11, 202580.50p82.30p80.50p81.60p671,700
Jul 10, 202580.80p83.40p80.70p81.40p1,708,822
Jul 9, 202582.80p84.00p80.50p80.80p1,264,361
Jul 8, 202582.10p83.50p81.80p81.80p1,039,111
Jul 7, 202583.40p83.90p83.00p83.20p1,240,891
Jul 4, 202583.30p84.00p82.10p83.60p1,747,879
Jul 3, 202582.80p84.00p82.10p83.60p983,949
Jul 2, 202581.30p83.30p79.10p83.00p1,599,359
Jul 1, 202580.10p81.90p79.44p81.40p978,140
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89