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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2021 | 99.70 | 100.00 | 99.20 | 99.50 | 99.50 | 986,413 |
| 15 Sept 2021 | 99.40 | 99.79 | 99.20 | 99.20 | 99.20 | 662,575 |
| 14 Sept 2021 | 99.60 | 99.90 | 99.20 | 99.60 | 99.60 | 272,894 |
| 13 Sept 2021 | 99.33 | 99.70 | 99.30 | 99.40 | 99.40 | 16,781 |
| 10 Sept 2021 | 99.70 | 99.90 | 99.30 | 99.40 | 99.40 | 450,219 |
| 09 Sept 2021 | 100.20 | 100.64 | 99.60 | 99.80 | 99.80 | 498,987 |
| 08 Sept 2021 | 100.20 | 101.00 | 100.00 | 100.00 | 100.00 | 197,801 |
| 07 Sept 2021 | 100.60 | 101.36 | 100.00 | 100.00 | 100.00 | 388,181 |
| 06 Sept 2021 | 100.20 | 101.60 | 100.20 | 100.40 | 100.40 | 462,631 |
| 03 Sept 2021 | 101.20 | 101.40 | 100.80 | 101.00 | 101.00 | 287,955 |
| 02 Sept 2021 | 101.20 | 101.40 | 100.40 | 101.00 | 101.00 | 846,003 |
| 01 Sept 2021 | 100.80 | 101.60 | 100.40 | 101.60 | 101.60 | 487,898 |
| 31 Aug 2021 | 100.40 | 100.80 | 100.20 | 100.60 | 100.60 | 2,152,169 |
| 27 Aug 2021 | 100.80 | 101.00 | 100.00 | 100.20 | 100.20 | 351,675 |
| 26 Aug 2021 | 100.60 | 101.20 | 100.00 | 100.00 | 100.00 | 628,859 |
| 25 Aug 2021 | 100.60 | 100.80 | 100.00 | 100.20 | 100.20 | 394,558 |
| 24 Aug 2021 | 101.20 | 101.40 | 100.00 | 100.00 | 100.00 | 316,573 |
| 23 Aug 2021 | 101.00 | 101.40 | 100.00 | 101.20 | 101.20 | 723,271 |
| 20 Aug 2021 | 101.20 | 101.40 | 100.20 | 100.40 | 100.40 | 278,456 |
| 19 Aug 2021 | 101.40 | 101.60 | 100.40 | 101.00 | 101.00 | 825,224 |
| 18 Aug 2021 | 101.60 | 102.18 | 101.00 | 101.00 | 101.00 | 6,612,899 |
| 17 Aug 2021 | 102.00 | 102.40 | 101.40 | 101.40 | 101.40 | 278,279 |
| 16 Aug 2021 | 102.80 | 103.00 | 101.60 | 101.60 | 101.60 | 546,270 |
| 13 Aug 2021 | 103.40 | 104.60 | 102.00 | 102.00 | 102.00 | 366,300 |
| 12 Aug 2021 | 104.00 | 104.80 | 103.60 | 103.80 | 103.80 | 276,347 |
| 11 Aug 2021 | 104.20 | 104.60 | 103.40 | 103.40 | 103.40 | 579,360 |
| 10 Aug 2021 | 104.60 | 104.80 | 103.80 | 104.00 | 104.00 | 266,682 |
| 09 Aug 2021 | 104.60 | 104.80 | 103.80 | 103.80 | 103.80 | 409,033 |
| 06 Aug 2021 | 104.40 | 104.80 | 103.60 | 103.80 | 103.80 | 951,949 |
| 05 Aug 2021 | 104.00 | 104.40 | 103.60 | 104.40 | 104.40 | 165,039 |
| 04 Aug 2021 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 710,524 |
| 03 Aug 2021 | 103.20 | 104.00 | 102.60 | 102.60 | 102.60 | 311,970 |
| 02 Aug 2021 | 103.60 | 104.40 | 102.63 | 103.20 | 103.20 | 986,940 |
| 30 Jul 2021 | 101.60 | 101.60 | 100.00 | 100.00 | 100.00 | 841,493 |
| 29 Jul 2021 | 101.00 | 101.60 | 100.62 | 101.20 | 101.20 | 781,436 |
| 29 Jul 2021 | 1.745 Dividend | |||||
| 28 Jul 2021 | 101.80 | 102.30 | 101.20 | 102.00 | 100.25 | 550,151 |
| 27 Jul 2021 | 100.40 | 101.80 | 100.40 | 101.40 | 99.67 | 344,611 |
| 26 Jul 2021 | 100.00 | 101.40 | 100.00 | 100.60 | 98.88 | 489,229 |
| 23 Jul 2021 | 100.20 | 100.60 | 100.00 | 100.20 | 98.49 | 344,650 |
| 22 Jul 2021 | 100.40 | 100.60 | 100.02 | 100.20 | 98.49 | 486,165 |
| 21 Jul 2021 | 100.40 | 100.40 | 99.74 | 100.00 | 98.29 | 755,034 |
| 20 Jul 2021 | 99.70 | 100.20 | 99.70 | 99.70 | 97.99 | 121,422 |
| 19 Jul 2021 | 99.80 | 100.40 | 99.60 | 99.80 | 98.09 | 268,567 |
| 16 Jul 2021 | 99.90 | 100.40 | 99.50 | 99.50 | 97.80 | 198,390 |
| 15 Jul 2021 | 99.60 | 100.60 | 99.60 | 99.80 | 98.09 | 611,892 |
| 14 Jul 2021 | 99.60 | 100.20 | 99.60 | 99.70 | 97.99 | 141,195 |
| 13 Jul 2021 | 99.60 | 99.90 | 99.50 | 99.60 | 97.90 | 311,790 |
| 12 Jul 2021 | 99.40 | 99.70 | 99.40 | 99.50 | 97.80 | 334,470 |
| 09 Jul 2021 | 99.40 | 99.70 | 98.98 | 99.60 | 97.90 | 1,106,501 |
| 08 Jul 2021 | 99.40 | 99.61 | 99.00 | 99.40 | 97.70 | 369,809 |
| 07 Jul 2021 | 99.10 | 99.60 | 99.10 | 99.50 | 97.80 | 462,226 |
| 06 Jul 2021 | 99.50 | 99.50 | 99.20 | 99.20 | 97.50 | 576,921 |
| 05 Jul 2021 | 99.30 | 99.39 | 98.90 | 99.10 | 97.40 | 635,061 |
| 02 Jul 2021 | 98.60 | 99.30 | 98.60 | 99.00 | 97.31 | 190,092 |
| 01 Jul 2021 | 99.20 | 99.20 | 98.60 | 99.00 | 97.31 | 543,348 |
| 30 Jun 2021 | 98.30 | 99.18 | 98.10 | 99.00 | 97.31 | 255,297 |
| 29 Jun 2021 | 97.90 | 99.00 | 97.51 | 99.00 | 97.31 | 576,835 |
| 28 Jun 2021 | 97.50 | 98.20 | 96.60 | 98.00 | 96.32 | 529,237 |
| 25 Jun 2021 | 96.70 | 97.60 | 96.50 | 97.60 | 95.93 | 499,206 |
| 24 Jun 2021 | 94.30 | 96.80 | 94.00 | 96.30 | 94.65 | 1,181,784 |
| 23 Jun 2021 | 93.70 | 94.40 | 93.50 | 94.30 | 92.69 | 1,704,230 |
| 22 Jun 2021 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 1,034,884 |
| 21 Jun 2021 | 95.10 | 95.10 | 93.60 | 94.40 | 92.79 | 2,569,751 |
| 18 Jun 2021 | 97.00 | 97.00 | 93.50 | 93.50 | 91.90 | 16,920,537 |
| 17 Jun 2021 | 96.30 | 96.90 | 96.30 | 96.60 | 94.95 | 1,159,477 |
| 16 Jun 2021 | 98.60 | 98.60 | 96.20 | 96.50 | 94.85 | 1,129,517 |
| 15 Jun 2021 | 98.40 | 98.50 | 97.80 | 98.00 | 96.32 | 1,142,952 |
| 14 Jun 2021 | 98.00 | 98.30 | 98.00 | 98.10 | 96.42 | 425,284 |
| 11 Jun 2021 | 98.70 | 98.78 | 98.01 | 98.20 | 96.52 | 211,365 |
| 10 Jun 2021 | 98.10 | 98.70 | 98.00 | 98.00 | 96.32 | 477,381 |
| 09 Jun 2021 | 98.00 | 98.39 | 97.71 | 98.00 | 96.32 | 728,090 |
| 08 Jun 2021 | 97.80 | 98.50 | 97.70 | 98.20 | 96.52 | 520,143 |
| 07 Jun 2021 | 98.10 | 98.70 | 97.70 | 98.00 | 96.32 | 1,212,836 |
| 04 Jun 2021 | 98.00 | 98.20 | 97.90 | 98.00 | 96.32 | 329,149 |
| 03 Jun 2021 | 98.00 | 98.38 | 97.90 | 98.00 | 96.32 | 595,861 |
| 02 Jun 2021 | 98.90 | 98.90 | 98.00 | 98.00 | 96.32 | 644,252 |
| 01 Jun 2021 | 98.00 | 98.79 | 98.00 | 98.00 | 96.32 | 456,586 |
| 28 May 2021 | 98.00 | 98.90 | 98.00 | 98.00 | 96.32 | 319,668 |
| 27 May 2021 | 98.60 | 98.70 | 97.80 | 98.00 | 96.32 | 379,473 |
| 26 May 2021 | 98.60 | 99.00 | 98.00 | 98.00 | 96.32 | 426,063 |
| 25 May 2021 | 98.50 | 99.04 | 97.70 | 97.70 | 96.03 | 452,571 |
| 24 May 2021 | 98.20 | 99.10 | 98.20 | 98.80 | 97.11 | 443,231 |
| 21 May 2021 | 98.80 | 99.00 | 98.20 | 98.60 | 96.91 | 468,045 |
| 20 May 2021 | 98.40 | 98.90 | 98.10 | 98.10 | 96.42 | 1,127,892 |
| 19 May 2021 | 98.40 | 98.94 | 98.10 | 98.10 | 96.42 | 357,756 |
| 18 May 2021 | 99.00 | 99.00 | 98.22 | 98.60 | 96.91 | 337,401 |
| 17 May 2021 | 99.40 | 99.40 | 97.90 | 98.30 | 96.62 | 848,435 |
| 14 May 2021 | 98.20 | 99.40 | 98.10 | 99.10 | 97.40 | 1,740,794 |
| 13 May 2021 | 97.90 | 98.40 | 97.70 | 98.20 | 96.52 | 442,727 |
| 12 May 2021 | 98.00 | 98.40 | 97.80 | 97.80 | 96.13 | 900,262 |
| 11 May 2021 | 98.00 | 98.10 | 97.90 | 97.90 | 96.23 | 649,668 |
| 10 May 2021 | 97.80 | 98.30 | 97.60 | 98.00 | 96.32 | 1,546,506 |
| 07 May 2021 | 96.80 | 98.00 | 96.22 | 97.50 | 95.83 | 568,939 |
| 06 May 2021 | 96.50 | 97.10 | 95.90 | 96.40 | 94.75 | 1,075,980 |
| 05 May 2021 | 96.20 | 97.10 | 96.00 | 96.00 | 94.36 | 573,466 |
| 04 May 2021 | 96.20 | 97.20 | 96.00 | 96.80 | 95.14 | 1,019,513 |
| 30 Apr 2021 | 96.50 | 96.90 | 96.20 | 96.80 | 95.14 | 564,072 |
| 29 Apr 2021 | 96.90 | 96.90 | 96.00 | 96.50 | 94.85 | 1,009,430 |
| 29 Apr 2021 | 1.73 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
