UK markets open in 7 hours 30 minutes

Foresight Solar Fund plc (FSFL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
99.60-0.40 (-0.40%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021100.20101.0099.6099.6099.60382,307
25 Nov 2021100.00101.20100.00100.00100.00236,567
24 Nov 2021100.40101.20100.00100.20100.20436,661
23 Nov 2021100.40101.20100.00100.00100.00220,976
22 Nov 2021100.80101.00100.00100.60100.60176,128
19 Nov 2021100.20100.80100.00100.00100.00815,929
18 Nov 2021101.00101.00100.00100.00100.00415,872
17 Nov 2021101.00101.19100.00100.60100.60834,393
16 Nov 2021100.60101.40100.40101.40101.409,853,520
15 Nov 2021100.40101.60100.00101.60101.601,177,493
12 Nov 2021100.60101.04100.01101.00101.00313,570
11 Nov 2021101.20101.20100.20100.20100.201,288,687
10 Nov 2021101.00101.47100.00100.20100.201,409,344
09 Nov 2021102.20102.20101.00101.00101.002,474,155
08 Nov 2021102.20102.80101.00101.20101.20475,835
05 Nov 2021103.00103.57102.00102.20102.20418,789
04 Nov 2021103.60104.20103.00103.00103.00377,526
03 Nov 2021103.60104.40103.00103.00103.00944,179
02 Nov 2021103.20104.49102.31103.40103.401,119,452
01 Nov 2021101.80102.20100.44102.00102.003,028,613
29 Oct 2021100.60102.17100.44101.80101.80765,784
28 Oct 2021101.00101.40100.20100.40100.40485,877
28 Oct 20211.745 Dividend
27 Oct 2021102.00102.18101.80101.80100.06797,267
26 Oct 2021101.80102.37101.80101.80100.06843,524
25 Oct 2021102.00102.20101.80101.80100.06575,375
22 Oct 2021102.00102.20101.80101.80100.06331,428
21 Oct 2021101.80102.19101.80101.80100.06883,693
20 Oct 2021102.00102.40101.80102.00100.25199,466
19 Oct 2021102.40102.40101.95102.00100.25713,656
18 Oct 2021102.00102.20101.60101.80100.06550,175
15 Oct 2021101.80102.20101.40101.80100.06623,985
14 Oct 2021101.00101.80101.00101.80100.062,127,499
13 Oct 2021101.00101.60100.90101.2099.47360,132
12 Oct 2021100.60101.00100.00101.0099.27491,272
11 Oct 2021100.00100.8099.70100.8099.07157,640
08 Oct 2021100.60100.8099.76100.8099.07687,240
07 Oct 2021100.00100.5899.60100.0098.29380,419
06 Oct 202199.90100.6099.20100.6098.88808,738
05 Oct 202199.60100.0099.02100.0098.29649,141
04 Oct 202199.0099.9099.0099.0097.30357,111
01 Oct 202199.2099.8098.6199.1097.40631,563
30 Sept 2021100.80100.8098.4098.4096.71506,254
29 Sept 2021100.60101.00100.00100.2098.48209,607
28 Sept 2021101.20101.20100.20100.4098.68181,303
27 Sept 2021100.60101.20100.40100.4098.68432,854
24 Sept 2021100.80101.20100.40100.8099.07251,266
23 Sept 2021100.20101.00100.20101.0099.27534,658
22 Sept 2021101.00101.40100.67101.0099.27457,791
21 Sept 202199.20101.0098.86101.0099.27599,644
20 Sept 2021101.20101.2098.8299.3097.60935,780
17 Sept 202199.80101.0099.50100.2098.48707,814
16 Sept 202199.70100.0099.2099.5097.79986,413
15 Sept 202199.4099.7999.2099.2097.50662,575
14 Sept 202199.6099.9099.2099.6097.89272,894
13 Sept 202199.3399.7099.3099.4097.7016,781
10 Sept 202199.7099.9099.3099.4097.70450,219
09 Sept 2021100.20100.6499.6099.8098.09498,987
08 Sept 2021100.20101.00100.00100.0098.29197,801
07 Sept 2021100.60101.36100.00100.0098.29388,181
06 Sept 2021100.20101.60100.20100.4098.68462,631
03 Sept 2021101.20101.40100.80101.0099.27287,955
02 Sept 2021101.20101.40100.40101.0099.27846,003
01 Sept 2021100.80101.60100.40101.6099.86487,898
31 Aug 2021100.40100.80100.20100.6098.882,152,169
27 Aug 2021100.80101.00100.00100.2098.48351,675
26 Aug 2021100.60101.20100.00100.0098.29628,859
25 Aug 2021100.60100.80100.00100.2098.48394,558
24 Aug 2021101.20101.40100.00100.0098.29316,573
23 Aug 2021101.00101.40100.00101.2099.47723,271
20 Aug 2021101.20101.40100.20100.4098.68278,456
19 Aug 2021101.40101.60100.40101.0099.27825,224
18 Aug 2021101.60102.18101.00101.0099.276,612,899
17 Aug 2021102.00102.40101.40101.4099.66278,279
16 Aug 2021102.80103.00101.60101.6099.86546,270
13 Aug 2021103.40104.60102.00102.00100.25366,300
12 Aug 2021104.00104.80103.60103.80102.02276,347
11 Aug 2021104.20104.60103.40103.40101.63579,360
10 Aug 2021104.60104.80103.80104.00102.22266,682
09 Aug 2021104.60104.80103.80103.80102.02409,033
06 Aug 2021104.40104.80103.60103.80102.02951,949
05 Aug 2021104.00104.40103.60104.40102.61165,039
04 Aug 2021103.00104.00103.00104.00102.22710,524
03 Aug 2021103.20104.00102.60102.60100.84311,970
02 Aug 2021103.60104.40102.63103.20101.43986,940
30 Jul 2021101.60101.60100.00100.0098.29841,493
29 Jul 2021101.00101.60100.62101.2099.47781,436
29 Jul 20211.745 Dividend
28 Jul 2021101.80102.30101.20102.0098.54550,151
27 Jul 2021100.40101.80100.40101.4097.96344,611
26 Jul 2021100.00101.40100.00100.6097.18489,229
23 Jul 2021100.20100.60100.00100.2096.80344,650
22 Jul 2021100.40100.60100.02100.2096.80486,165
21 Jul 2021100.40100.4099.74100.0096.60755,034
20 Jul 202199.70100.2099.7099.7096.31121,422
19 Jul 202199.80100.4099.6099.8096.41268,567
16 Jul 202199.90100.4099.5099.5096.12198,390
15 Jul 202199.60100.6099.6099.8096.41611,892
14 Jul 202199.60100.2099.6099.7096.31141,195
13 Jul 202199.6099.9099.5099.6096.22311,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...