Foresight Solar Fund plc (FSFL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:13PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.10 | 89.00 | 85.10 | 88.90 | 88.90 | 359,047 |
| 25 Apr 2024 | 86.10 | 86.70 | 85.00 | 86.70 | 86.70 | 850,782 |
| 25 Apr 2024 | 0.01895 Dividend | |||||
| 24 Apr 2024 | 86.10 | 87.30 | 84.80 | 87.30 | 87.28 | 864,718 |
| 23 Apr 2024 | 83.90 | 85.90 | 83.84 | 85.60 | 85.58 | 1,052,062 |
| 22 Apr 2024 | 82.70 | 84.00 | 82.50 | 83.90 | 83.88 | 513,831 |
| 19 Apr 2024 | 83.40 | 83.40 | 82.50 | 83.30 | 83.28 | 1,169,387 |
| 18 Apr 2024 | 82.50 | 83.50 | 81.40 | 83.50 | 83.48 | 599,053 |
| 17 Apr 2024 | 82.50 | 82.50 | 81.70 | 82.20 | 82.18 | 1,431,425 |
| 16 Apr 2024 | 81.70 | 83.90 | 81.40 | 81.60 | 81.58 | 746,471 |
| 15 Apr 2024 | 82.00 | 83.70 | 81.70 | 81.80 | 81.78 | 608,500 |
| 12 Apr 2024 | 84.40 | 84.40 | 81.70 | 82.00 | 81.98 | 778,349 |
| 11 Apr 2024 | 82.20 | 82.60 | 81.60 | 81.60 | 81.58 | 736,835 |
| 10 Apr 2024 | 83.50 | 84.30 | 82.00 | 82.70 | 82.68 | 1,275,072 |
| 09 Apr 2024 | 82.30 | 83.50 | 82.00 | 82.40 | 82.38 | 770,114 |
| 08 Apr 2024 | 82.80 | 83.60 | 82.50 | 82.50 | 82.48 | 812,700 |
| 05 Apr 2024 | 83.10 | 83.60 | 82.70 | 82.70 | 82.68 | 679,720 |
| 04 Apr 2024 | 83.30 | 85.70 | 83.30 | 83.50 | 83.48 | 768,033 |
| 03 Apr 2024 | 83.80 | 83.88 | 83.10 | 83.40 | 83.38 | 1,533,647 |
| 02 Apr 2024 | 84.40 | 84.90 | 83.80 | 84.00 | 83.98 | 455,412 |
| 28 Mar 2024 | 84.20 | 84.70 | 84.00 | 84.40 | 84.38 | 974,499 |
| 27 Mar 2024 | 84.50 | 84.80 | 84.20 | 84.40 | 84.38 | 631,434 |
| 26 Mar 2024 | 85.90 | 85.90 | 84.20 | 84.90 | 84.88 | 1,432,875 |
| 25 Mar 2024 | 86.70 | 89.20 | 85.80 | 86.30 | 86.28 | 971,246 |
| 22 Mar 2024 | 87.10 | 87.20 | 86.60 | 86.80 | 86.78 | 5,816,186 |
| 21 Mar 2024 | 87.50 | 89.40 | 87.10 | 87.10 | 87.08 | 890,384 |
| 20 Mar 2024 | 87.20 | 89.40 | 87.00 | 87.10 | 87.08 | 400,404 |
| 19 Mar 2024 | 89.30 | 90.30 | 87.20 | 87.20 | 87.18 | 714,144 |
| 18 Mar 2024 | 90.50 | 90.90 | 89.20 | 89.20 | 89.18 | 896,538 |
| 15 Mar 2024 | 91.00 | 91.00 | 89.20 | 90.10 | 90.08 | 660,155 |
| 14 Mar 2024 | 89.60 | 90.90 | 89.50 | 89.80 | 89.78 | 773,771 |
| 13 Mar 2024 | 90.70 | 90.90 | 85.60 | 89.60 | 89.58 | 1,259,022 |
| 12 Mar 2024 | 91.70 | 91.90 | 89.60 | 89.90 | 89.88 | 910,861 |
| 11 Mar 2024 | 92.70 | 92.70 | 90.80 | 90.90 | 90.88 | 841,611 |
| 08 Mar 2024 | 91.20 | 92.40 | 90.20 | 92.40 | 92.38 | 775,874 |
| 07 Mar 2024 | 90.00 | 91.40 | 90.00 | 91.20 | 91.18 | 320,309 |
| 06 Mar 2024 | 90.00 | 91.30 | 90.00 | 90.50 | 90.48 | 484,044 |
| 05 Mar 2024 | 90.70 | 91.30 | 90.10 | 90.50 | 90.48 | 679,497 |
| 04 Mar 2024 | 90.70 | 91.40 | 89.70 | 91.30 | 91.28 | 369,727 |
| 01 Mar 2024 | 89.70 | 91.40 | 89.60 | 91.40 | 91.38 | 1,287,483 |
| 29 Feb 2024 | 89.70 | 90.50 | 89.60 | 90.20 | 90.18 | 874,962 |
| 28 Feb 2024 | 89.40 | 90.60 | 88.80 | 90.20 | 90.18 | 487,179 |
| 27 Feb 2024 | 89.10 | 89.80 | 89.00 | 89.40 | 89.38 | 701,933 |
| 26 Feb 2024 | 88.50 | 90.00 | 87.80 | 89.20 | 89.18 | 1,218,073 |
| 23 Feb 2024 | 89.50 | 89.90 | 87.30 | 89.10 | 89.08 | 1,014,726 |
| 22 Feb 2024 | 85.00 | 89.50 | 85.00 | 89.40 | 89.38 | 473,861 |
| 21 Feb 2024 | 86.00 | 88.10 | 85.82 | 88.00 | 87.98 | 359,581 |
| 20 Feb 2024 | 88.00 | 88.10 | 84.90 | 86.00 | 85.98 | 652,219 |
| 19 Feb 2024 | 85.10 | 87.40 | 84.60 | 86.30 | 86.28 | 500,350 |
| 16 Feb 2024 | 87.40 | 87.40 | 84.60 | 84.60 | 84.58 | 647,228 |
| 15 Feb 2024 | 86.50 | 87.60 | 85.20 | 85.30 | 85.28 | 1,374,773 |
| 14 Feb 2024 | 87.00 | 87.70 | 86.00 | 86.00 | 85.98 | 2,228,789 |
| 13 Feb 2024 | 88.00 | 88.09 | 86.90 | 87.40 | 87.38 | 613,673 |
| 12 Feb 2024 | 88.10 | 88.70 | 88.00 | 88.30 | 88.28 | 469,705 |
| 09 Feb 2024 | 89.30 | 89.80 | 88.10 | 88.80 | 88.78 | 634,031 |
| 08 Feb 2024 | 88.20 | 90.00 | 88.00 | 88.10 | 88.08 | 1,830,844 |
| 07 Feb 2024 | 89.40 | 90.00 | 88.10 | 88.10 | 88.08 | 755,846 |
| 06 Feb 2024 | 91.80 | 92.70 | 89.60 | 89.90 | 89.88 | 1,160,328 |
| 05 Feb 2024 | 91.60 | 92.50 | 91.00 | 91.00 | 90.98 | 801,541 |
| 02 Feb 2024 | 94.30 | 94.30 | 91.90 | 91.90 | 91.88 | 1,243,599 |
| 01 Feb 2024 | 95.00 | 95.80 | 93.50 | 93.50 | 93.48 | 1,013,606 |
| 31 Jan 2024 | 95.50 | 97.10 | 95.00 | 95.60 | 95.58 | 793,072 |
| 30 Jan 2024 | 95.50 | 96.20 | 95.42 | 95.50 | 95.48 | 965,601 |
| 29 Jan 2024 | 96.00 | 96.80 | 95.50 | 96.00 | 95.98 | 619,870 |
| 26 Jan 2024 | 97.30 | 97.30 | 95.96 | 96.30 | 96.28 | 692,911 |
| 25 Jan 2024 | 97.40 | 97.40 | 96.60 | 97.10 | 97.08 | 1,699,001 |
| 25 Jan 2024 | 0.0188 Dividend | |||||
| 24 Jan 2024 | 99.60 | 100.20 | 99.30 | 99.40 | 99.36 | 998,296 |
| 23 Jan 2024 | 99.20 | 99.70 | 99.00 | 99.60 | 99.56 | 363,211 |
| 22 Jan 2024 | 99.20 | 100.60 | 99.10 | 99.50 | 99.46 | 411,507 |
| 19 Jan 2024 | 99.10 | 100.40 | 99.00 | 99.00 | 98.96 | 940,317 |
| 18 Jan 2024 | 99.20 | 100.80 | 99.10 | 100.00 | 99.96 | 1,770,015 |
| 17 Jan 2024 | 99.20 | 100.40 | 99.00 | 99.80 | 99.76 | 689,603 |
| 16 Jan 2024 | 100.20 | 101.23 | 100.00 | 100.20 | 100.16 | 403,576 |
| 15 Jan 2024 | 100.55 | 101.00 | 100.20 | 100.60 | 100.56 | 915,787 |
| 12 Jan 2024 | 101.20 | 101.60 | 101.00 | 101.00 | 100.96 | 735,374 |
| 11 Jan 2024 | 100.80 | 101.80 | 100.80 | 101.40 | 101.36 | 174,892 |
| 10 Jan 2024 | 101.40 | 101.80 | 100.80 | 101.00 | 100.96 | 194,069 |
| 09 Jan 2024 | 100.60 | 101.60 | 100.22 | 101.00 | 100.96 | 2,232,013 |
| 08 Jan 2024 | 99.70 | 101.40 | 99.63 | 100.20 | 100.16 | 693,254 |
| 05 Jan 2024 | 101.20 | 102.20 | 99.60 | 100.00 | 99.96 | 503,339 |
| 04 Jan 2024 | 101.80 | 102.80 | 100.00 | 100.00 | 99.96 | 556,951 |
| 03 Jan 2024 | 101.00 | 102.40 | 100.60 | 101.80 | 101.76 | 466,298 |
| 02 Jan 2024 | 102.00 | 102.20 | 100.20 | 102.00 | 101.96 | 633,449 |
| 29 Dec 2023 | 101.00 | 102.20 | 100.38 | 102.20 | 102.16 | 111,596 |
| 28 Dec 2023 | 101.60 | 102.00 | 100.60 | 101.60 | 101.56 | 825,334 |
| 27 Dec 2023 | 98.00 | 101.00 | 97.00 | 100.80 | 100.76 | 427,874 |
| 22 Dec 2023 | 98.40 | 99.00 | 98.00 | 98.90 | 98.86 | 359,388 |
| 21 Dec 2023 | 97.10 | 98.80 | 96.29 | 97.60 | 97.56 | 668,690 |
| 20 Dec 2023 | 98.70 | 98.80 | 96.00 | 97.30 | 97.26 | 1,462,531 |
| 19 Dec 2023 | 97.00 | 98.50 | 96.10 | 97.70 | 97.66 | 485,183 |
| 18 Dec 2023 | 98.50 | 98.50 | 96.23 | 97.20 | 97.16 | 305,708 |
| 15 Dec 2023 | 98.00 | 98.50 | 96.10 | 98.00 | 97.96 | 1,014,085 |
| 14 Dec 2023 | 97.60 | 98.50 | 96.91 | 98.00 | 97.96 | 1,055,089 |
| 13 Dec 2023 | 96.60 | 97.60 | 94.80 | 97.00 | 96.96 | 536,387 |
| 12 Dec 2023 | 97.00 | 97.60 | 94.70 | 97.00 | 96.96 | 1,806,535 |
| 11 Dec 2023 | 96.20 | 97.00 | 94.60 | 96.20 | 96.16 | 768,995 |
| 08 Dec 2023 | 94.50 | 96.80 | 94.50 | 95.80 | 95.76 | 394,971 |
| 07 Dec 2023 | 95.30 | 97.40 | 94.68 | 94.80 | 94.76 | 657,326 |
| 06 Dec 2023 | 97.80 | 97.80 | 95.39 | 96.20 | 96.16 | 639,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.