Foresight Solar Fund plc (FSFL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:41PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 120.40 | 121.20 | 120.05 | 120.58 | 120.58 | 696,995 |
| 20 May 2022 | 120.20 | 121.40 | 119.60 | 120.20 | 120.20 | 1,160,638 |
| 19 May 2022 | 120.60 | 120.60 | 119.20 | 119.80 | 119.80 | 519,254 |
| 18 May 2022 | 121.00 | 121.00 | 120.12 | 120.60 | 120.60 | 475,416 |
| 17 May 2022 | 121.00 | 121.00 | 120.00 | 120.40 | 120.40 | 869,095 |
| 16 May 2022 | 120.40 | 120.80 | 120.00 | 120.60 | 120.60 | 2,429,581 |
| 13 May 2022 | 120.80 | 121.37 | 120.20 | 120.60 | 120.60 | 1,144,772 |
| 12 May 2022 | 122.00 | 124.20 | 120.80 | 121.00 | 121.00 | 1,578,983 |
| 11 May 2022 | 121.60 | 124.40 | 120.84 | 124.40 | 124.40 | 2,350,707 |
| 10 May 2022 | 118.60 | 123.80 | 118.60 | 122.40 | 122.40 | 1,908,862 |
| 09 May 2022 | 118.00 | 119.20 | 118.00 | 118.80 | 118.80 | 898,609 |
| 06 May 2022 | 117.80 | 118.40 | 117.80 | 118.00 | 118.00 | 808,613 |
| 05 May 2022 | 117.40 | 119.00 | 117.40 | 117.80 | 117.80 | 1,568,444 |
| 04 May 2022 | 117.60 | 118.80 | 116.40 | 117.00 | 117.00 | 1,508,373 |
| 03 May 2022 | 117.00 | 118.99 | 116.20 | 118.00 | 118.00 | 2,635,832 |
| 29 Apr 2022 | 114.20 | 114.71 | 113.80 | 113.80 | 113.80 | 709,615 |
| 28 Apr 2022 | 113.40 | 114.60 | 113.40 | 114.00 | 114.00 | 952,129 |
| 27 Apr 2022 | 114.20 | 114.40 | 113.40 | 113.80 | 113.80 | 626,253 |
| 26 Apr 2022 | 113.00 | 114.20 | 112.85 | 114.20 | 114.20 | 1,025,247 |
| 25 Apr 2022 | 113.20 | 114.00 | 112.60 | 113.00 | 113.00 | 687,502 |
| 22 Apr 2022 | 113.40 | 114.60 | 113.20 | 113.40 | 113.40 | 376,183 |
| 21 Apr 2022 | 113.80 | 114.20 | 113.40 | 114.20 | 114.20 | 553,175 |
| 21 Apr 2022 | 1.745 Dividend | |||||
| 20 Apr 2022 | 114.00 | 115.40 | 114.00 | 114.80 | 113.06 | 1,976,640 |
| 19 Apr 2022 | 113.40 | 114.60 | 113.17 | 114.00 | 112.27 | 915,022 |
| 14 Apr 2022 | 113.60 | 113.80 | 113.32 | 113.60 | 111.87 | 442,025 |
| 13 Apr 2022 | 112.80 | 113.73 | 112.60 | 113.60 | 111.87 | 580,596 |
| 12 Apr 2022 | 113.60 | 113.80 | 112.00 | 112.80 | 111.09 | 4,722,348 |
| 11 Apr 2022 | 111.60 | 113.60 | 111.25 | 113.40 | 111.68 | 1,744,857 |
| 08 Apr 2022 | 111.60 | 111.60 | 111.20 | 111.20 | 109.51 | 738,974 |
| 07 Apr 2022 | 111.80 | 111.80 | 111.20 | 111.20 | 109.51 | 712,658 |
| 06 Apr 2022 | 111.20 | 111.74 | 111.20 | 111.40 | 109.71 | 1,264,008 |
| 05 Apr 2022 | 111.20 | 111.58 | 111.20 | 111.20 | 109.51 | 733,798 |
| 04 Apr 2022 | 110.80 | 111.80 | 110.80 | 111.20 | 109.51 | 371,210 |
| 01 Apr 2022 | 111.80 | 112.20 | 110.80 | 111.20 | 109.51 | 1,126,837 |
| 31 Mar 2022 | 111.80 | 112.20 | 111.80 | 112.00 | 110.30 | 954,268 |
| 30 Mar 2022 | 112.00 | 112.60 | 111.80 | 111.80 | 110.10 | 489,411 |
| 29 Mar 2022 | 112.40 | 112.40 | 111.43 | 112.00 | 110.30 | 976,578 |
| 28 Mar 2022 | 111.20 | 112.96 | 110.33 | 111.60 | 109.90 | 3,085,816 |
| 25 Mar 2022 | 111.20 | 111.20 | 110.00 | 110.20 | 108.52 | 2,256,648 |
| 24 Mar 2022 | 110.00 | 111.20 | 110.00 | 110.20 | 108.52 | 2,713,200 |
| 23 Mar 2022 | 111.80 | 111.80 | 108.89 | 111.00 | 109.31 | 1,157,859 |
| 22 Mar 2022 | 111.80 | 111.83 | 110.75 | 110.80 | 109.12 | 1,295,490 |
| 21 Mar 2022 | 112.00 | 112.80 | 111.39 | 112.00 | 110.30 | 750,825 |
| 18 Mar 2022 | 112.80 | 112.80 | 112.00 | 112.80 | 111.09 | 2,287,080 |
| 17 Mar 2022 | 112.80 | 112.80 | 111.60 | 111.60 | 109.90 | 682,738 |
| 16 Mar 2022 | 111.00 | 112.80 | 111.00 | 111.00 | 109.31 | 821,981 |
| 15 Mar 2022 | 111.00 | 111.00 | 110.18 | 110.60 | 108.92 | 376,502 |
| 14 Mar 2022 | 108.40 | 111.00 | 108.40 | 110.80 | 109.12 | 1,492,383 |
| 11 Mar 2022 | 109.00 | 109.20 | 108.40 | 108.40 | 106.75 | 826,811 |
| 10 Mar 2022 | 109.00 | 109.40 | 108.40 | 108.40 | 106.75 | 1,738,775 |
| 09 Mar 2022 | 108.60 | 110.00 | 108.60 | 108.60 | 106.95 | 2,360,787 |
| 08 Mar 2022 | 106.40 | 108.40 | 106.00 | 108.00 | 106.36 | 899,430 |
| 07 Mar 2022 | 107.00 | 107.00 | 105.42 | 106.40 | 104.78 | 862,934 |
| 04 Mar 2022 | 107.60 | 107.86 | 106.01 | 106.60 | 104.98 | 899,416 |
| 03 Mar 2022 | 108.80 | 109.20 | 107.58 | 107.60 | 105.96 | 2,122,502 |
| 02 Mar 2022 | 104.80 | 109.00 | 104.74 | 108.20 | 106.56 | 2,013,112 |
| 01 Mar 2022 | 102.60 | 105.40 | 101.80 | 104.40 | 102.81 | 1,328,766 |
| 28 Feb 2022 | 102.40 | 102.60 | 101.60 | 102.00 | 100.45 | 855,886 |
| 25 Feb 2022 | 101.60 | 102.40 | 101.40 | 102.20 | 100.65 | 616,290 |
| 24 Feb 2022 | 101.40 | 101.44 | 99.80 | 100.40 | 98.87 | 1,338,183 |
| 23 Feb 2022 | 102.60 | 102.80 | 101.65 | 101.80 | 100.25 | 883,616 |
| 22 Feb 2022 | 102.40 | 102.80 | 101.80 | 102.00 | 100.45 | 639,700 |
| 21 Feb 2022 | 103.20 | 103.40 | 102.40 | 102.80 | 101.24 | 832,969 |
| 18 Feb 2022 | 102.40 | 103.00 | 102.01 | 102.80 | 101.24 | 788,855 |
| 17 Feb 2022 | 101.80 | 102.40 | 101.52 | 102.00 | 100.45 | 654,031 |
| 16 Feb 2022 | 100.80 | 101.60 | 100.40 | 101.40 | 99.86 | 2,527,812 |
| 15 Feb 2022 | 100.80 | 101.00 | 100.20 | 100.40 | 98.87 | 3,920,649 |
| 14 Feb 2022 | 100.40 | 101.00 | 100.20 | 100.20 | 98.68 | 1,378,504 |
| 11 Feb 2022 | 101.00 | 101.00 | 100.60 | 100.80 | 99.27 | 3,625,742 |
| 10 Feb 2022 | 100.60 | 101.56 | 100.20 | 100.80 | 99.27 | 9,984,516 |
| 09 Feb 2022 | 99.20 | 99.90 | 99.20 | 99.40 | 97.89 | 1,094,860 |
| 08 Feb 2022 | 99.20 | 99.90 | 99.10 | 99.20 | 97.69 | 1,212,326 |
| 07 Feb 2022 | 100.80 | 100.80 | 98.80 | 98.80 | 97.30 | 1,169,374 |
| 04 Feb 2022 | 100.40 | 100.80 | 100.20 | 100.20 | 98.68 | 1,196,396 |
| 03 Feb 2022 | 101.00 | 101.40 | 100.20 | 100.80 | 99.27 | 929,343 |
| 02 Feb 2022 | 101.20 | 101.40 | 100.79 | 101.00 | 99.46 | 376,735 |
| 01 Feb 2022 | 100.80 | 101.20 | 100.40 | 101.00 | 99.46 | 487,140 |
| 31 Jan 2022 | 100.20 | 101.00 | 100.00 | 100.60 | 99.07 | 697,620 |
| 28 Jan 2022 | 100.60 | 100.78 | 100.20 | 100.20 | 98.68 | 651,475 |
| 27 Jan 2022 | 101.20 | 101.45 | 100.20 | 100.20 | 98.68 | 762,431 |
| 27 Jan 2022 | 1.745 Dividend | |||||
| 26 Jan 2022 | 101.60 | 101.74 | 101.20 | 101.40 | 98.14 | 666,252 |
| 25 Jan 2022 | 101.40 | 101.80 | 101.40 | 101.40 | 98.14 | 712,478 |
| 24 Jan 2022 | 101.60 | 101.60 | 101.00 | 101.40 | 98.14 | 1,046,116 |
| 21 Jan 2022 | 102.00 | 102.00 | 101.00 | 101.00 | 97.75 | 683,851 |
| 20 Jan 2022 | 101.80 | 102.12 | 101.50 | 102.00 | 98.72 | 893,434 |
| 19 Jan 2022 | 102.20 | 102.20 | 101.60 | 102.00 | 98.72 | 662,466 |
| 18 Jan 2022 | 102.00 | 102.26 | 101.60 | 102.20 | 98.91 | 2,108,308 |
| 17 Jan 2022 | 102.00 | 102.40 | 102.00 | 102.20 | 98.91 | 1,401,874 |
| 14 Jan 2022 | 102.20 | 102.39 | 102.00 | 102.20 | 98.91 | 1,075,143 |
| 13 Jan 2022 | 102.00 | 102.40 | 101.68 | 102.00 | 98.72 | 479,558 |
| 12 Jan 2022 | 102.20 | 102.20 | 101.60 | 102.00 | 98.72 | 492,813 |
| 11 Jan 2022 | 101.60 | 102.20 | 101.60 | 102.00 | 98.72 | 1,145,972 |
| 10 Jan 2022 | 101.60 | 102.20 | 101.60 | 102.20 | 98.91 | 911,680 |
| 07 Jan 2022 | 102.20 | 102.20 | 101.60 | 102.00 | 98.72 | 504,517 |
| 06 Jan 2022 | 101.80 | 102.20 | 101.40 | 102.00 | 98.72 | 881,636 |
| 05 Jan 2022 | 102.40 | 102.40 | 101.80 | 102.20 | 98.91 | 1,813,282 |
| 04 Jan 2022 | 102.20 | 102.40 | 101.60 | 101.60 | 98.33 | 1,389,217 |
| 31 Dec 2021 | 101.40 | 101.79 | 101.40 | 101.40 | 98.14 | 114,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
