UK markets close in 8 hours 30 minutes

Foresight Solar Fund plc (FSFL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
99.50+0.30 (+0.30%)
As of 4:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202199.70100.0099.2099.5099.50986,413
15 Sept 202199.4099.7999.2099.2099.20662,575
14 Sept 202199.6099.9099.2099.6099.60272,894
13 Sept 202199.3399.7099.3099.4099.4016,781
10 Sept 202199.7099.9099.3099.4099.40450,219
09 Sept 2021100.20100.6499.6099.8099.80498,987
08 Sept 2021100.20101.00100.00100.00100.00197,801
07 Sept 2021100.60101.36100.00100.00100.00388,181
06 Sept 2021100.20101.60100.20100.40100.40462,631
03 Sept 2021101.20101.40100.80101.00101.00287,955
02 Sept 2021101.20101.40100.40101.00101.00846,003
01 Sept 2021100.80101.60100.40101.60101.60487,898
31 Aug 2021100.40100.80100.20100.60100.602,152,169
27 Aug 2021100.80101.00100.00100.20100.20351,675
26 Aug 2021100.60101.20100.00100.00100.00628,859
25 Aug 2021100.60100.80100.00100.20100.20394,558
24 Aug 2021101.20101.40100.00100.00100.00316,573
23 Aug 2021101.00101.40100.00101.20101.20723,271
20 Aug 2021101.20101.40100.20100.40100.40278,456
19 Aug 2021101.40101.60100.40101.00101.00825,224
18 Aug 2021101.60102.18101.00101.00101.006,612,899
17 Aug 2021102.00102.40101.40101.40101.40278,279
16 Aug 2021102.80103.00101.60101.60101.60546,270
13 Aug 2021103.40104.60102.00102.00102.00366,300
12 Aug 2021104.00104.80103.60103.80103.80276,347
11 Aug 2021104.20104.60103.40103.40103.40579,360
10 Aug 2021104.60104.80103.80104.00104.00266,682
09 Aug 2021104.60104.80103.80103.80103.80409,033
06 Aug 2021104.40104.80103.60103.80103.80951,949
05 Aug 2021104.00104.40103.60104.40104.40165,039
04 Aug 2021103.00104.00103.00104.00104.00710,524
03 Aug 2021103.20104.00102.60102.60102.60311,970
02 Aug 2021103.60104.40102.63103.20103.20986,940
30 Jul 2021101.60101.60100.00100.00100.00841,493
29 Jul 2021101.00101.60100.62101.20101.20781,436
29 Jul 20211.745 Dividend
28 Jul 2021101.80102.30101.20102.00100.25550,151
27 Jul 2021100.40101.80100.40101.4099.67344,611
26 Jul 2021100.00101.40100.00100.6098.88489,229
23 Jul 2021100.20100.60100.00100.2098.49344,650
22 Jul 2021100.40100.60100.02100.2098.49486,165
21 Jul 2021100.40100.4099.74100.0098.29755,034
20 Jul 202199.70100.2099.7099.7097.99121,422
19 Jul 202199.80100.4099.6099.8098.09268,567
16 Jul 202199.90100.4099.5099.5097.80198,390
15 Jul 202199.60100.6099.6099.8098.09611,892
14 Jul 202199.60100.2099.6099.7097.99141,195
13 Jul 202199.6099.9099.5099.6097.90311,790
12 Jul 202199.4099.7099.4099.5097.80334,470
09 Jul 202199.4099.7098.9899.6097.901,106,501
08 Jul 202199.4099.6199.0099.4097.70369,809
07 Jul 202199.1099.6099.1099.5097.80462,226
06 Jul 202199.5099.5099.2099.2097.50576,921
05 Jul 202199.3099.3998.9099.1097.40635,061
02 Jul 202198.6099.3098.6099.0097.31190,092
01 Jul 202199.2099.2098.6099.0097.31543,348
30 Jun 202198.3099.1898.1099.0097.31255,297
29 Jun 202197.9099.0097.5199.0097.31576,835
28 Jun 202197.5098.2096.6098.0096.32529,237
25 Jun 202196.7097.6096.5097.6095.93499,206
24 Jun 202194.3096.8094.0096.3094.651,181,784
23 Jun 202193.7094.4093.5094.3092.691,704,230
22 Jun 20210.940.940.940.940.921,034,884
21 Jun 202195.1095.1093.6094.4092.792,569,751
18 Jun 202197.0097.0093.5093.5091.9016,920,537
17 Jun 202196.3096.9096.3096.6094.951,159,477
16 Jun 202198.6098.6096.2096.5094.851,129,517
15 Jun 202198.4098.5097.8098.0096.321,142,952
14 Jun 202198.0098.3098.0098.1096.42425,284
11 Jun 202198.7098.7898.0198.2096.52211,365
10 Jun 202198.1098.7098.0098.0096.32477,381
09 Jun 202198.0098.3997.7198.0096.32728,090
08 Jun 202197.8098.5097.7098.2096.52520,143
07 Jun 202198.1098.7097.7098.0096.321,212,836
04 Jun 202198.0098.2097.9098.0096.32329,149
03 Jun 202198.0098.3897.9098.0096.32595,861
02 Jun 202198.9098.9098.0098.0096.32644,252
01 Jun 202198.0098.7998.0098.0096.32456,586
28 May 202198.0098.9098.0098.0096.32319,668
27 May 202198.6098.7097.8098.0096.32379,473
26 May 202198.6099.0098.0098.0096.32426,063
25 May 202198.5099.0497.7097.7096.03452,571
24 May 202198.2099.1098.2098.8097.11443,231
21 May 202198.8099.0098.2098.6096.91468,045
20 May 202198.4098.9098.1098.1096.421,127,892
19 May 202198.4098.9498.1098.1096.42357,756
18 May 202199.0099.0098.2298.6096.91337,401
17 May 202199.4099.4097.9098.3096.62848,435
14 May 202198.2099.4098.1099.1097.401,740,794
13 May 202197.9098.4097.7098.2096.52442,727
12 May 202198.0098.4097.8097.8096.13900,262
11 May 202198.0098.1097.9097.9096.23649,668
10 May 202197.8098.3097.6098.0096.321,546,506
07 May 202196.8098.0096.2297.5095.83568,939
06 May 202196.5097.1095.9096.4094.751,075,980
05 May 202196.2097.1096.0096.0094.36573,466
04 May 202196.2097.2096.0096.8095.141,019,513
30 Apr 202196.5096.9096.2096.8095.14564,072
29 Apr 202196.9096.9096.0096.5094.851,009,430
29 Apr 20211.73 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...