LSE - Delayed Quote GBp

Foresight Solar Ord (FSFL.L)

88.00 +1.30 (+1.50%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 85.10 89.00 85.10 88.00 88.00 672,515
Apr 25, 2024 0.02 Dividend
Apr 25, 2024 86.10 86.70 85.00 86.70 86.70 850,782
Apr 24, 2024 86.10 87.30 84.80 87.30 87.28 864,718
Apr 23, 2024 83.90 85.90 83.84 85.60 85.58 1,052,062
Apr 22, 2024 82.70 84.00 82.50 83.90 83.88 513,831
Apr 19, 2024 83.40 83.40 82.50 83.30 83.28 1,169,387
Apr 18, 2024 82.50 83.50 81.40 83.50 83.48 599,053
Apr 17, 2024 82.50 82.50 81.70 82.20 82.18 1,431,425
Apr 16, 2024 81.70 83.90 81.40 81.60 81.58 746,471
Apr 15, 2024 82.00 83.70 81.70 81.80 81.78 608,500
Apr 12, 2024 84.40 84.40 81.70 82.00 81.98 778,349
Apr 11, 2024 82.20 82.60 81.60 81.60 81.58 736,835
Apr 10, 2024 83.50 84.30 82.00 82.70 82.68 1,275,072
Apr 9, 2024 82.30 83.50 82.00 82.40 82.38 770,114
Apr 8, 2024 82.80 83.60 82.50 82.50 82.48 812,700
Apr 5, 2024 83.10 83.60 82.70 82.70 82.68 679,720
Apr 4, 2024 83.30 85.70 83.30 83.50 83.48 768,033
Apr 3, 2024 83.80 83.88 83.10 83.40 83.38 1,533,647
Apr 2, 2024 84.40 84.90 83.80 84.00 83.98 455,412
Mar 28, 2024 84.20 84.70 84.00 84.40 84.38 974,499
Mar 27, 2024 84.50 84.80 84.20 84.40 84.38 631,434
Mar 26, 2024 85.90 85.90 84.20 84.90 84.88 1,432,875
Mar 25, 2024 86.70 89.20 85.80 86.30 86.28 971,246
Mar 22, 2024 87.10 87.20 86.60 86.80 86.78 5,816,186
Mar 21, 2024 87.50 89.40 87.10 87.10 87.08 890,384
Mar 20, 2024 87.20 89.40 87.00 87.10 87.08 400,404
Mar 19, 2024 89.30 90.30 87.20 87.20 87.18 714,144
Mar 18, 2024 90.50 90.90 89.20 89.20 89.18 896,538
Mar 15, 2024 91.00 91.00 89.20 90.10 90.08 660,155
Mar 14, 2024 89.60 90.90 89.50 89.80 89.78 773,771
Mar 13, 2024 90.70 90.90 85.60 89.60 89.58 1,259,022
Mar 12, 2024 91.70 91.90 89.60 89.90 89.88 910,861
Mar 11, 2024 92.70 92.70 90.80 90.90 90.88 841,611
Mar 8, 2024 91.20 92.40 90.20 92.40 92.38 775,874
Mar 7, 2024 90.00 91.40 90.00 91.20 91.18 320,309
Mar 6, 2024 90.00 91.30 90.00 90.50 90.48 484,044
Mar 5, 2024 90.70 91.30 90.10 90.50 90.48 679,497
Mar 4, 2024 90.70 91.40 89.70 91.30 91.28 369,727
Mar 1, 2024 89.70 91.40 89.60 91.40 91.38 1,287,483
Feb 29, 2024 89.70 90.50 89.60 90.20 90.18 874,962
Feb 28, 2024 89.40 90.60 88.80 90.20 90.18 487,179
Feb 27, 2024 89.10 89.80 89.00 89.40 89.38 701,933
Feb 26, 2024 88.50 90.00 87.80 89.20 89.18 1,218,073
Feb 23, 2024 89.50 89.90 87.30 89.10 89.08 1,014,726
Feb 22, 2024 85.00 89.50 85.00 89.40 89.38 473,861
Feb 21, 2024 86.00 88.10 85.82 88.00 87.98 359,581
Feb 20, 2024 88.00 88.10 84.90 86.00 85.98 652,219
Feb 19, 2024 85.10 87.40 84.60 86.30 86.28 500,350
Feb 16, 2024 87.40 87.40 84.60 84.60 84.58 647,228
Feb 15, 2024 86.50 87.60 85.20 85.30 85.28 1,374,773
Feb 14, 2024 87.00 87.70 86.00 86.00 85.98 2,228,789
Feb 13, 2024 88.00 88.09 86.90 87.40 87.38 613,673
Feb 12, 2024 88.10 88.70 88.00 88.30 88.28 469,705
Feb 9, 2024 89.30 89.80 88.10 88.80 88.78 634,031
Feb 8, 2024 88.20 90.00 88.00 88.10 88.08 1,830,844
Feb 7, 2024 89.40 90.00 88.10 88.10 88.08 755,846
Feb 6, 2024 91.80 92.70 89.60 89.90 89.88 1,160,328
Feb 5, 2024 91.60 92.50 91.00 91.00 90.98 801,541
Feb 2, 2024 94.30 94.30 91.90 91.90 91.88 1,243,599
Feb 1, 2024 95.00 95.80 93.50 93.50 93.48 1,013,606
Jan 31, 2024 95.50 97.10 95.00 95.60 95.58 793,072
Jan 30, 2024 95.50 96.20 95.42 95.50 95.48 965,601
Jan 29, 2024 96.00 96.80 95.50 96.00 95.98 619,870
Jan 26, 2024 97.30 97.30 95.96 96.30 96.28 692,911
Jan 25, 2024 0.02 Dividend
Jan 25, 2024 97.40 97.40 96.60 97.10 97.08 1,699,001
Jan 24, 2024 99.60 100.20 99.30 99.40 99.36 998,296
Jan 23, 2024 99.20 99.70 99.00 99.60 99.56 363,211
Jan 22, 2024 99.20 100.60 99.10 99.50 99.46 411,507
Jan 19, 2024 99.10 100.40 99.00 99.00 98.96 940,317
Jan 18, 2024 99.20 100.80 99.10 100.00 99.96 1,770,015
Jan 17, 2024 99.20 100.40 99.00 99.80 99.76 689,603
Jan 16, 2024 100.20 101.23 100.00 100.20 100.16 403,576
Jan 15, 2024 100.55 101.00 100.20 100.60 100.56 915,787
Jan 12, 2024 101.20 101.60 101.00 101.00 100.96 735,374
Jan 11, 2024 100.80 101.80 100.80 101.40 101.36 174,892
Jan 10, 2024 101.40 101.80 100.80 101.00 100.96 194,069
Jan 9, 2024 100.60 101.60 100.22 101.00 100.96 2,232,013
Jan 8, 2024 99.70 101.40 99.63 100.20 100.16 693,254
Jan 5, 2024 101.20 102.20 99.60 100.00 99.96 503,339
Jan 4, 2024 101.80 102.80 100.00 100.00 99.96 556,951
Jan 3, 2024 101.00 102.40 100.60 101.80 101.76 466,298
Jan 2, 2024 102.00 102.20 100.20 102.00 101.96 633,449
Dec 29, 2023 101.00 102.20 100.38 102.20 102.16 111,596
Dec 28, 2023 101.60 102.00 100.60 101.60 101.56 825,334
Dec 27, 2023 98.00 101.00 97.00 100.80 100.76 427,874
Dec 22, 2023 98.40 99.00 98.00 98.90 98.86 359,388
Dec 21, 2023 97.10 98.80 96.29 97.60 97.56 668,690
Dec 20, 2023 98.70 98.80 96.00 97.30 97.26 1,462,531
Dec 19, 2023 97.00 98.50 96.10 97.70 97.66 485,183
Dec 18, 2023 98.50 98.50 96.23 97.20 97.16 305,708
Dec 15, 2023 98.00 98.50 96.10 98.00 97.96 1,014,085
Dec 14, 2023 97.60 98.50 96.91 98.00 97.96 1,055,089
Dec 13, 2023 96.60 97.60 94.80 97.00 96.96 536,387
Dec 12, 2023 97.00 97.60 94.70 97.00 96.96 1,806,535
Dec 11, 2023 96.20 97.00 94.60 96.20 96.16 768,995
Dec 8, 2023 94.50 96.80 94.50 95.80 95.76 394,971
Dec 7, 2023 95.30 97.40 94.68 94.80 94.76 657,326
Dec 6, 2023 97.80 97.80 95.39 96.20 96.16 639,552
Dec 5, 2023 96.70 97.90 95.60 97.60 97.56 291,485
Dec 4, 2023 97.90 97.90 96.60 97.80 97.76 571,515
Dec 1, 2023 97.30 97.76 96.60 97.60 97.56 511,097
Nov 30, 2023 97.20 97.50 96.15 97.30 97.26 566,056
Nov 29, 2023 96.60 97.50 94.70 97.50 97.46 302,448
Nov 28, 2023 96.20 97.10 95.00 97.00 96.96 350,339
Nov 27, 2023 95.00 96.10 94.50 95.50 95.46 361,111
Nov 24, 2023 94.80 96.20 93.50 96.20 96.16 621,095
Nov 23, 2023 94.00 96.10 93.60 95.10 95.06 205,611
Nov 22, 2023 93.90 95.20 93.80 94.20 94.16 673,995
Nov 21, 2023 95.10 97.00 93.80 93.80 93.76 876,800
Nov 20, 2023 97.00 97.80 95.10 95.20 95.16 1,041,980
Nov 17, 2023 97.00 97.85 96.84 97.40 97.36 700,426
Nov 16, 2023 96.00 97.80 94.60 97.80 97.76 491,162
Nov 15, 2023 95.40 97.30 94.65 95.50 95.46 1,642,063
Nov 14, 2023 90.90 95.00 89.40 95.00 94.96 1,018,339
Nov 13, 2023 88.00 91.20 88.00 91.20 91.16 505,919
Nov 10, 2023 89.00 89.60 88.00 89.60 89.56 1,705,051
Nov 9, 2023 89.10 89.50 88.50 89.00 88.96 809,191
Nov 8, 2023 87.60 89.40 87.60 89.00 88.96 410,991
Nov 7, 2023 89.50 89.50 87.10 88.60 88.56 448,258
Nov 6, 2023 88.80 89.50 87.80 88.90 88.86 606,599
Nov 3, 2023 89.30 89.40 88.20 88.80 88.76 1,247,235
Nov 2, 2023 88.10 89.30 87.20 89.00 88.96 1,757,091
Nov 1, 2023 87.10 88.40 87.00 87.50 87.46 593,194
Oct 31, 2023 86.50 88.50 86.50 87.00 86.96 517,903
Oct 30, 2023 86.50 88.50 86.50 87.00 86.96 1,088,343
Oct 27, 2023 88.70 88.80 86.50 87.00 86.96 1,181,100
Oct 26, 2023 87.80 89.40 86.70 87.40 87.36 401,796
Oct 25, 2023 87.90 89.10 87.70 87.70 87.66 550,318
Oct 24, 2023 87.80 89.10 87.50 88.30 88.26 351,004
Oct 23, 2023 87.80 88.80 86.70 88.20 88.16 831,230
Oct 20, 2023 86.50 89.90 86.25 88.00 87.96 1,229,488
Oct 19, 2023 1.90 Dividend
Oct 19, 2023 84.30 86.80 83.50 86.80 86.76 480,149
Oct 18, 2023 84.70 85.40 83.20 85.40 83.47 889,382
Oct 17, 2023 83.50 84.70 82.53 84.70 82.79 1,091,517
Oct 16, 2023 87.20 88.30 82.29 84.00 82.10 1,190,584
Oct 13, 2023 88.10 88.20 86.70 86.70 84.74 618,623
Oct 12, 2023 88.00 88.70 87.70 88.10 86.11 712,256
Oct 11, 2023 88.60 88.80 87.70 87.70 85.72 968,573
Oct 10, 2023 88.90 89.50 88.30 88.80 86.79 722,854
Oct 9, 2023 89.90 89.90 88.00 88.90 86.89 231,436
Oct 6, 2023 88.80 89.80 88.20 88.20 86.21 461,698
Oct 5, 2023 89.50 90.10 88.00 88.30 86.31 776,541
Oct 4, 2023 91.40 91.40 88.60 88.60 86.60 543,152
Oct 3, 2023 91.90 91.90 89.50 89.50 87.48 395,749
Oct 2, 2023 92.80 92.90 90.30 90.30 88.26 704,365
Sep 29, 2023 92.30 93.40 91.80 92.80 90.70 495,749
Sep 28, 2023 93.20 93.40 92.00 92.00 89.92 969,265
Sep 27, 2023 92.60 93.80 92.30 92.30 90.22 783,859
Sep 26, 2023 92.60 93.91 92.10 92.90 90.80 297,572
Sep 25, 2023 93.60 94.60 92.50 92.50 90.41 497,656
Sep 22, 2023 93.10 94.60 92.20 93.60 91.49 896,251
Sep 21, 2023 94.30 95.00 92.45 92.50 90.41 699,932
Sep 20, 2023 95.00 95.36 94.50 94.50 92.37 465,574
Sep 19, 2023 94.70 95.40 93.70 94.30 92.17 485,272
Sep 18, 2023 95.00 95.00 93.70 94.00 91.88 1,187,480
Sep 15, 2023 94.50 95.00 93.47 94.30 92.17 1,395,012
Sep 14, 2023 93.50 94.90 92.30 94.90 92.76 1,990,182
Sep 13, 2023 92.30 93.50 92.30 92.80 90.70 403,306
Sep 12, 2023 92.70 93.50 92.30 92.80 90.70 495,254
Sep 11, 2023 92.60 93.60 92.60 92.70 90.61 460,434
Sep 8, 2023 93.00 93.90 92.40 92.60 90.51 347,626
Sep 7, 2023 93.10 94.00 92.40 92.40 90.31 733,323
Sep 6, 2023 91.50 93.70 91.40 93.30 91.19 711,754
Sep 5, 2023 92.70 93.50 92.51 93.10 91.00 648,477
Sep 4, 2023 93.40 93.60 92.50 93.00 90.90 432,162
Sep 1, 2023 93.00 94.00 92.50 93.30 91.19 426,615
Aug 31, 2023 92.20 93.00 91.50 92.70 90.61 496,163
Aug 30, 2023 90.70 92.40 90.70 92.20 90.12 667,621
Aug 29, 2023 92.00 92.50 90.40 92.00 89.92 844,377
Aug 25, 2023 91.10 92.00 91.00 91.70 89.63 1,514,835
Aug 24, 2023 90.30 92.00 89.26 90.70 88.65 451,258
Aug 23, 2023 90.10 90.10 88.80 89.80 87.77 1,614,846
Aug 22, 2023 89.40 90.20 88.80 88.80 86.79 429,892
Aug 21, 2023 90.30 90.30 88.80 88.80 86.79 766,970
Aug 18, 2023 91.10 93.70 89.60 89.80 87.77 912,422
Aug 17, 2023 92.00 92.10 91.30 91.40 89.34 727,975
Aug 16, 2023 93.00 94.30 92.00 92.10 90.02 692,090
Aug 15, 2023 94.10 95.90 93.10 93.30 91.19 471,954
Aug 14, 2023 95.90 96.20 94.00 94.10 91.97 712,446
Aug 11, 2023 96.60 98.20 95.89 96.00 93.83 471,335
Aug 10, 2023 97.20 97.30 95.60 96.50 94.32 539,315
Aug 9, 2023 97.40 97.90 95.60 96.50 94.32 556,695
Aug 8, 2023 96.70 98.60 96.60 97.00 94.81 718,499
Aug 7, 2023 98.30 98.45 96.60 97.00 94.81 456,633
Aug 4, 2023 97.20 97.60 97.00 97.00 94.81 405,825
Aug 3, 2023 97.30 98.60 97.20 97.50 95.30 510,859
Aug 2, 2023 98.90 99.10 97.40 97.40 95.20 499,204
Aug 1, 2023 99.80 100.40 98.10 99.60 97.35 297,510
Jul 31, 2023 98.40 99.70 97.70 98.10 95.88 466,122
Jul 28, 2023 99.90 101.60 97.60 98.60 96.37 609,742
Jul 27, 2023 99.90 101.60 99.50 100.00 97.74 291,845
Jul 26, 2023 100.80 101.00 99.30 99.80 97.55 175,314
Jul 25, 2023 100.20 100.80 98.90 99.50 97.25 454,455
Jul 24, 2023 101.00 101.40 98.80 99.40 97.15 593,031
Jul 21, 2023 99.90 101.80 98.90 99.00 96.76 1,225,636
Jul 20, 2023 1.88 Dividend
Jul 20, 2023 102.00 102.00 99.10 100.00 97.74 908,147
Jul 19, 2023 99.60 102.60 99.40 101.80 97.66 552,260
Jul 18, 2023 99.30 99.57 98.10 98.50 94.50 272,430
Jul 17, 2023 99.20 100.00 97.90 97.90 93.92 591,652
Jul 14, 2023 99.20 100.20 98.69 99.20 95.17 453,864
Jul 13, 2023 98.60 100.00 98.40 98.40 94.40 877,079
Jul 12, 2023 99.70 99.90 97.50 98.40 94.40 524,303
Jul 11, 2023 98.00 99.90 97.70 97.80 93.83 424,283
Jul 10, 2023 98.00 98.90 97.00 97.60 93.63 459,501
Jul 7, 2023 97.10 98.20 96.30 97.40 93.44 1,254,319
Jul 6, 2023 98.60 99.50 96.70 96.70 92.77 929,809
Jul 5, 2023 100.00 100.00 98.00 98.50 94.50 371,264
Jul 4, 2023 99.00 99.17 98.20 98.30 94.31 1,113,507
Jul 3, 2023 98.90 99.56 98.20 98.20 94.21 1,159,158
Jun 30, 2023 97.90 99.60 97.70 98.00 94.02 675,394
Jun 29, 2023 98.20 98.70 97.50 97.70 93.73 389,306
Jun 28, 2023 98.00 99.50 97.40 98.80 94.79 632,124
Jun 27, 2023 96.40 98.40 96.40 97.20 93.25 2,040,048
Jun 26, 2023 99.00 99.50 93.94 96.10 92.19 2,055,443
Jun 23, 2023 98.40 100.00 98.40 98.60 94.59 792,543
Jun 22, 2023 100.00 100.96 97.30 99.80 95.74 1,482,160
Jun 21, 2023 101.00 101.80 99.80 99.90 95.84 688,410
Jun 20, 2023 101.60 103.20 100.20 100.80 96.70 592,951
Jun 19, 2023 103.00 104.40 101.60 102.20 98.05 682,501
Jun 16, 2023 104.00 104.00 102.40 102.40 98.24 648,829
Jun 15, 2023 105.00 105.00 102.20 102.40 98.24 983,409
Jun 14, 2023 105.00 106.00 104.40 105.00 100.73 1,259,094
Jun 13, 2023 106.20 106.20 105.20 106.00 101.69 582,164
Jun 12, 2023 105.80 106.40 104.80 106.00 101.69 507,248
Jun 9, 2023 106.00 106.40 104.63 105.80 101.50 376,972
Jun 8, 2023 106.40 107.00 105.00 105.20 100.92 407,645
Jun 7, 2023 106.20 107.00 105.20 105.80 101.50 668,858
Jun 6, 2023 106.80 107.00 105.40 106.40 102.08 519,290
Jun 5, 2023 106.80 107.00 105.60 105.60 101.31 502,980
Jun 2, 2023 107.00 107.00 106.04 106.60 102.27 976,461
Jun 1, 2023 107.00 108.00 105.80 106.00 101.69 860,002
May 31, 2023 106.20 106.80 105.00 105.80 101.50 751,490
May 30, 2023 106.00 107.80 106.00 106.20 101.88 903,499
May 26, 2023 106.60 107.60 105.40 106.40 102.08 585,153
May 25, 2023 107.00 108.00 105.60 106.40 102.08 394,265
May 24, 2023 108.20 108.20 105.01 107.00 102.65 3,329,867
May 23, 2023 109.40 110.40 108.00 108.00 103.61 571,565
May 22, 2023 110.20 110.60 109.20 109.80 105.34 1,133,520
May 19, 2023 110.20 110.80 109.20 109.20 104.76 782,687
May 18, 2023 110.20 112.00 109.20 110.00 105.53 630,724
May 17, 2023 110.40 111.60 110.20 110.20 105.72 1,329,054
May 16, 2023 111.60 111.60 110.40 110.80 106.30 728,684
May 15, 2023 110.40 112.00 110.40 110.40 105.91 722,966
May 12, 2023 110.80 111.40 109.80 110.80 106.30 641,245
May 11, 2023 111.60 111.60 110.60 111.20 106.68 1,078,169
May 10, 2023 111.20 112.20 111.20 111.20 106.68 407,449
May 9, 2023 112.00 112.20 110.20 111.20 106.68 471,585
May 5, 2023 110.00 112.20 110.00 111.00 106.49 436,759
May 4, 2023 112.00 112.40 110.20 111.00 106.49 599,345
May 3, 2023 110.00 111.40 109.80 110.20 105.72 772,439
May 2, 2023 111.00 111.00 109.80 110.00 105.53 553,549
Apr 28, 2023 110.60 111.00 110.00 110.60 106.11 230,753
Apr 27, 2023 111.20 111.60 109.80 110.80 106.30 548,317
Apr 26, 2023 110.40 111.00 109.60 110.40 105.91 531,798

Related Tickers

BSIF.L Bluefield Solar Income Fund
104.00
+1.56%
 
NESF.L NextEnergy Solar Ord
74.80
-1.58%
 
TRIG.L Renewables Infrastructure Grp
98.50
-0.10%
 
JLEN.L JLEN Environmental Assets Group Ord
93.60
-0.95%
 
UKW.L Greencoat UK Wind
140.10
+0.43%
 
SEIT.L SDCL Energy Efficiency Income Ord
59.90
+2.57%
 
GCP.L GCP Infrastructure Investment Ord
74.30
+1.23%
 
GSF.L Gore Street Energy Storage Fund Ord
61.00
-0.16%
 
LIO.L Liontrust Asset Management PLC
669.00
+2.29%
 
HICL.L HICL Infrastructure PLC Ord
124.00
+0.49%