UK markets close in 34 minutes

Foresight Solar Fund plc (FSFL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.58+0.38 (+0.31%)
As of 03:41PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022120.40121.20120.05120.58120.58696,995
20 May 2022120.20121.40119.60120.20120.201,160,638
19 May 2022120.60120.60119.20119.80119.80519,254
18 May 2022121.00121.00120.12120.60120.60475,416
17 May 2022121.00121.00120.00120.40120.40869,095
16 May 2022120.40120.80120.00120.60120.602,429,581
13 May 2022120.80121.37120.20120.60120.601,144,772
12 May 2022122.00124.20120.80121.00121.001,578,983
11 May 2022121.60124.40120.84124.40124.402,350,707
10 May 2022118.60123.80118.60122.40122.401,908,862
09 May 2022118.00119.20118.00118.80118.80898,609
06 May 2022117.80118.40117.80118.00118.00808,613
05 May 2022117.40119.00117.40117.80117.801,568,444
04 May 2022117.60118.80116.40117.00117.001,508,373
03 May 2022117.00118.99116.20118.00118.002,635,832
29 Apr 2022114.20114.71113.80113.80113.80709,615
28 Apr 2022113.40114.60113.40114.00114.00952,129
27 Apr 2022114.20114.40113.40113.80113.80626,253
26 Apr 2022113.00114.20112.85114.20114.201,025,247
25 Apr 2022113.20114.00112.60113.00113.00687,502
22 Apr 2022113.40114.60113.20113.40113.40376,183
21 Apr 2022113.80114.20113.40114.20114.20553,175
21 Apr 20221.745 Dividend
20 Apr 2022114.00115.40114.00114.80113.061,976,640
19 Apr 2022113.40114.60113.17114.00112.27915,022
14 Apr 2022113.60113.80113.32113.60111.87442,025
13 Apr 2022112.80113.73112.60113.60111.87580,596
12 Apr 2022113.60113.80112.00112.80111.094,722,348
11 Apr 2022111.60113.60111.25113.40111.681,744,857
08 Apr 2022111.60111.60111.20111.20109.51738,974
07 Apr 2022111.80111.80111.20111.20109.51712,658
06 Apr 2022111.20111.74111.20111.40109.711,264,008
05 Apr 2022111.20111.58111.20111.20109.51733,798
04 Apr 2022110.80111.80110.80111.20109.51371,210
01 Apr 2022111.80112.20110.80111.20109.511,126,837
31 Mar 2022111.80112.20111.80112.00110.30954,268
30 Mar 2022112.00112.60111.80111.80110.10489,411
29 Mar 2022112.40112.40111.43112.00110.30976,578
28 Mar 2022111.20112.96110.33111.60109.903,085,816
25 Mar 2022111.20111.20110.00110.20108.522,256,648
24 Mar 2022110.00111.20110.00110.20108.522,713,200
23 Mar 2022111.80111.80108.89111.00109.311,157,859
22 Mar 2022111.80111.83110.75110.80109.121,295,490
21 Mar 2022112.00112.80111.39112.00110.30750,825
18 Mar 2022112.80112.80112.00112.80111.092,287,080
17 Mar 2022112.80112.80111.60111.60109.90682,738
16 Mar 2022111.00112.80111.00111.00109.31821,981
15 Mar 2022111.00111.00110.18110.60108.92376,502
14 Mar 2022108.40111.00108.40110.80109.121,492,383
11 Mar 2022109.00109.20108.40108.40106.75826,811
10 Mar 2022109.00109.40108.40108.40106.751,738,775
09 Mar 2022108.60110.00108.60108.60106.952,360,787
08 Mar 2022106.40108.40106.00108.00106.36899,430
07 Mar 2022107.00107.00105.42106.40104.78862,934
04 Mar 2022107.60107.86106.01106.60104.98899,416
03 Mar 2022108.80109.20107.58107.60105.962,122,502
02 Mar 2022104.80109.00104.74108.20106.562,013,112
01 Mar 2022102.60105.40101.80104.40102.811,328,766
28 Feb 2022102.40102.60101.60102.00100.45855,886
25 Feb 2022101.60102.40101.40102.20100.65616,290
24 Feb 2022101.40101.4499.80100.4098.871,338,183
23 Feb 2022102.60102.80101.65101.80100.25883,616
22 Feb 2022102.40102.80101.80102.00100.45639,700
21 Feb 2022103.20103.40102.40102.80101.24832,969
18 Feb 2022102.40103.00102.01102.80101.24788,855
17 Feb 2022101.80102.40101.52102.00100.45654,031
16 Feb 2022100.80101.60100.40101.4099.862,527,812
15 Feb 2022100.80101.00100.20100.4098.873,920,649
14 Feb 2022100.40101.00100.20100.2098.681,378,504
11 Feb 2022101.00101.00100.60100.8099.273,625,742
10 Feb 2022100.60101.56100.20100.8099.279,984,516
09 Feb 202299.2099.9099.2099.4097.891,094,860
08 Feb 202299.2099.9099.1099.2097.691,212,326
07 Feb 2022100.80100.8098.8098.8097.301,169,374
04 Feb 2022100.40100.80100.20100.2098.681,196,396
03 Feb 2022101.00101.40100.20100.8099.27929,343
02 Feb 2022101.20101.40100.79101.0099.46376,735
01 Feb 2022100.80101.20100.40101.0099.46487,140
31 Jan 2022100.20101.00100.00100.6099.07697,620
28 Jan 2022100.60100.78100.20100.2098.68651,475
27 Jan 2022101.20101.45100.20100.2098.68762,431
27 Jan 20221.745 Dividend
26 Jan 2022101.60101.74101.20101.4098.14666,252
25 Jan 2022101.40101.80101.40101.4098.14712,478
24 Jan 2022101.60101.60101.00101.4098.141,046,116
21 Jan 2022102.00102.00101.00101.0097.75683,851
20 Jan 2022101.80102.12101.50102.0098.72893,434
19 Jan 2022102.20102.20101.60102.0098.72662,466
18 Jan 2022102.00102.26101.60102.2098.912,108,308
17 Jan 2022102.00102.40102.00102.2098.911,401,874
14 Jan 2022102.20102.39102.00102.2098.911,075,143
13 Jan 2022102.00102.40101.68102.0098.72479,558
12 Jan 2022102.20102.20101.60102.0098.72492,813
11 Jan 2022101.60102.20101.60102.0098.721,145,972
10 Jan 2022101.60102.20101.60102.2098.91911,680
07 Jan 2022102.20102.20101.60102.0098.72504,517
06 Jan 2022101.80102.20101.40102.0098.72881,636
05 Jan 2022102.40102.40101.80102.2098.911,813,282
04 Jan 2022102.20102.40101.60101.6098.331,389,217
31 Dec 2021101.40101.79101.40101.4098.14114,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...