UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.88 -0.48 (-0.58%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,436.04 -67.65 (-0.18%) Bitcoin GBP
51,471.88 -2,028.83 (-3.79%)
Focus Solutions Group PLC (FSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 443.00 | 448.00 | 443.00 | 444.00 | 444.00 | 46,321 |
| 23 Apr 2024 | 446.00 | 450.00 | 442.20 | 445.00 | 445.00 | 67,320 |
| 22 Apr 2024 | 453.00 | 459.00 | 436.00 | 437.00 | 437.00 | 105,263 |
| 19 Apr 2024 | 458.00 | 462.00 | 440.00 | 440.00 | 440.00 | 90,802 |
| 18 Apr 2024 | 446.00 | 460.00 | 446.00 | 458.00 | 458.00 | 64,711 |
| 17 Apr 2024 | 444.00 | 457.00 | 440.64 | 455.00 | 455.00 | 84,249 |
| 16 Apr 2024 | 463.00 | 467.00 | 445.00 | 447.00 | 447.00 | 187,754 |
| 15 Apr 2024 | 476.00 | 487.00 | 470.00 | 470.00 | 470.00 | 265,667 |
| 12 Apr 2024 | 468.00 | 479.25 | 465.00 | 479.00 | 479.00 | 313,608 |
| 11 Apr 2024 | 445.00 | 470.00 | 444.01 | 466.00 | 466.00 | 367,406 |
| 10 Apr 2024 | 462.00 | 463.00 | 450.90 | 457.00 | 457.00 | 65,553 |
| 09 Apr 2024 | 462.00 | 462.00 | 449.00 | 449.00 | 449.00 | 31,618 |
| 08 Apr 2024 | 445.00 | 461.00 | 445.00 | 456.00 | 456.00 | 37,105 |
| 05 Apr 2024 | 446.00 | 451.00 | 445.00 | 450.00 | 450.00 | 44,789 |
| 04 Apr 2024 | 446.00 | 454.00 | 445.00 | 454.00 | 454.00 | 74,709 |
| 03 Apr 2024 | 445.00 | 457.00 | 445.00 | 450.00 | 450.00 | 51,119 |
| 02 Apr 2024 | 450.00 | 462.00 | 446.00 | 452.00 | 452.00 | 87,769 |
| 28 Mar 2024 | 446.00 | 450.00 | 445.00 | 445.00 | 445.00 | 30,890 |
| 27 Mar 2024 | 447.00 | 458.00 | 447.00 | 449.00 | 449.00 | 176,399 |
| 26 Mar 2024 | 446.00 | 449.00 | 442.00 | 449.00 | 449.00 | 21,008 |
| 25 Mar 2024 | 440.00 | 453.00 | 440.00 | 443.00 | 443.00 | 48,888 |
| 22 Mar 2024 | 450.00 | 458.00 | 449.00 | 454.00 | 454.00 | 18,488 |
| 21 Mar 2024 | 451.00 | 457.00 | 442.00 | 450.00 | 450.00 | 17,770 |
| 20 Mar 2024 | 450.00 | 450.00 | 445.00 | 448.00 | 448.00 | 75,244 |
| 19 Mar 2024 | 449.00 | 457.00 | 448.00 | 453.00 | 453.00 | 172,422 |
| 18 Mar 2024 | 452.00 | 453.80 | 446.00 | 450.00 | 450.00 | 97,861 |
| 15 Mar 2024 | 462.00 | 462.00 | 443.00 | 452.00 | 452.00 | 153,779 |
| 14 Mar 2024 | 454.00 | 455.00 | 445.00 | 446.00 | 446.00 | 68,518 |
| 13 Mar 2024 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | 115,804 |
| 12 Mar 2024 | 447.00 | 450.00 | 444.00 | 445.00 | 445.00 | 103,972 |
| 11 Mar 2024 | 454.00 | 454.00 | 445.00 | 446.00 | 446.00 | 131,287 |
| 08 Mar 2024 | 460.00 | 464.00 | 445.00 | 453.00 | 453.00 | 66,903 |
| 07 Mar 2024 | 454.00 | 461.00 | 445.00 | 451.00 | 451.00 | 157,042 |
| 06 Mar 2024 | 443.00 | 453.00 | 436.00 | 444.00 | 444.00 | 82,592 |
| 05 Mar 2024 | 435.00 | 445.00 | 435.00 | 437.00 | 437.00 | 127,491 |
| 04 Mar 2024 | 434.00 | 445.00 | 434.00 | 440.00 | 440.00 | 52,040 |
| 01 Mar 2024 | 424.00 | 438.00 | 424.00 | 433.00 | 433.00 | 46,821 |
| 29 Feb 2024 | 427.00 | 437.00 | 425.00 | 429.00 | 429.00 | 45,350 |
| 28 Feb 2024 | 429.00 | 429.00 | 419.00 | 424.00 | 424.00 | 71,033 |
| 27 Feb 2024 | 424.00 | 429.00 | 423.00 | 423.00 | 423.00 | 291,390 |
| 26 Feb 2024 | 443.00 | 455.10 | 422.00 | 425.00 | 425.00 | 48,798 |
| 23 Feb 2024 | 445.00 | 450.00 | 442.00 | 444.00 | 444.00 | 129,408 |
| 22 Feb 2024 | 451.00 | 456.60 | 448.00 | 449.00 | 449.00 | 42,515 |
| 21 Feb 2024 | 439.00 | 452.00 | 439.00 | 451.00 | 451.00 | 172,645 |
| 20 Feb 2024 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 35,899 |
| 19 Feb 2024 | 430.00 | 438.00 | 426.00 | 438.00 | 438.00 | 87,427 |
| 16 Feb 2024 | 434.00 | 434.00 | 432.00 | 433.00 | 433.00 | 17,157 |
| 15 Feb 2024 | 431.00 | 439.40 | 424.00 | 429.00 | 429.00 | 108,050 |
| 14 Feb 2024 | 430.00 | 432.80 | 426.00 | 429.00 | 429.00 | 73,094 |
| 13 Feb 2024 | 441.00 | 441.00 | 430.00 | 431.00 | 431.00 | 167,109 |
| 12 Feb 2024 | 441.00 | 443.18 | 434.00 | 440.00 | 440.00 | 804,529 |
| 09 Feb 2024 | 443.00 | 445.00 | 440.00 | 441.00 | 441.00 | 113,315 |
| 08 Feb 2024 | 441.00 | 447.07 | 437.00 | 440.00 | 440.00 | 91,300 |
| 07 Feb 2024 | 440.00 | 444.52 | 433.00 | 440.00 | 440.00 | 226,788 |
| 06 Feb 2024 | 441.00 | 445.00 | 437.00 | 443.00 | 443.00 | 381,939 |
| 05 Feb 2024 | 435.00 | 446.00 | 435.00 | 440.00 | 440.00 | 109,680 |
| 02 Feb 2024 | 460.00 | 460.00 | 432.50 | 437.00 | 437.00 | 417,237 |
| 01 Feb 2024 | 456.00 | 457.75 | 444.00 | 448.00 | 448.00 | 316,822 |
| 31 Jan 2024 | 460.00 | 469.00 | 450.00 | 455.00 | 455.00 | 203,733 |
| 30 Jan 2024 | 455.00 | 460.00 | 450.00 | 453.00 | 453.00 | 26,084 |
| 29 Jan 2024 | 460.00 | 469.00 | 450.00 | 451.00 | 451.00 | 149,544 |
| 26 Jan 2024 | 462.00 | 464.00 | 455.00 | 460.00 | 460.00 | 44,595 |
| 25 Jan 2024 | 460.00 | 463.00 | 454.50 | 461.00 | 461.00 | 128,051 |
| 24 Jan 2024 | 455.00 | 459.00 | 450.00 | 450.00 | 450.00 | 114,737 |
| 23 Jan 2024 | 446.00 | 452.00 | 443.33 | 451.00 | 451.00 | 396,533 |
| 22 Jan 2024 | 440.00 | 450.00 | 422.00 | 446.00 | 446.00 | 210,874 |
| 19 Jan 2024 | 437.00 | 444.00 | 430.00 | 441.00 | 441.00 | 137,554 |
| 18 Jan 2024 | 425.00 | 443.70 | 411.00 | 437.00 | 437.00 | 517,351 |
| 17 Jan 2024 | 413.00 | 423.00 | 410.00 | 423.00 | 423.00 | 71,588 |
| 16 Jan 2024 | 406.00 | 422.00 | 406.00 | 416.00 | 416.00 | 486,409 |
| 15 Jan 2024 | 403.00 | 407.00 | 399.00 | 406.00 | 406.00 | 228,175 |
| 12 Jan 2024 | 390.00 | 406.00 | 388.72 | 403.00 | 403.00 | 168,319 |
| 11 Jan 2024 | 404.00 | 404.00 | 383.00 | 387.00 | 387.00 | 89,427 |
| 11 Jan 2024 | 6.7 Dividend | |||||
| 10 Jan 2024 | 417.00 | 417.00 | 403.00 | 405.00 | 398.30 | 86,485 |
| 09 Jan 2024 | 414.00 | 421.00 | 411.00 | 416.00 | 409.12 | 30,907 |
| 08 Jan 2024 | 411.00 | 422.00 | 411.00 | 412.00 | 405.18 | 44,153 |
| 05 Jan 2024 | 406.00 | 420.00 | 406.00 | 417.00 | 410.10 | 96,538 |
| 04 Jan 2024 | 413.00 | 420.00 | 408.00 | 415.00 | 408.13 | 61,457 |
| 03 Jan 2024 | 419.00 | 421.00 | 413.00 | 413.00 | 406.17 | 288,537 |
| 02 Jan 2024 | 419.00 | 429.20 | 419.00 | 421.00 | 414.04 | 125,741 |
| 29 Dec 2023 | 422.00 | 435.00 | 421.00 | 431.00 | 423.87 | 52,493 |
| 28 Dec 2023 | 428.00 | 432.96 | 423.00 | 432.00 | 424.85 | 27,438 |
| 27 Dec 2023 | 419.00 | 430.00 | 417.72 | 428.00 | 420.92 | 56,493 |
| 22 Dec 2023 | 420.00 | 423.00 | 417.00 | 419.00 | 412.07 | 26,660 |
| 21 Dec 2023 | 414.00 | 420.00 | 402.00 | 415.00 | 408.13 | 91,641 |
| 20 Dec 2023 | 405.00 | 418.00 | 402.00 | 416.00 | 409.12 | 155,688 |
| 19 Dec 2023 | 400.00 | 405.68 | 397.00 | 400.00 | 393.38 | 82,246 |
| 18 Dec 2023 | 395.00 | 403.00 | 390.00 | 399.00 | 392.40 | 99,056 |
| 15 Dec 2023 | 410.00 | 410.00 | 397.00 | 397.00 | 390.43 | 363,298 |
| 14 Dec 2023 | 402.00 | 410.00 | 397.29 | 409.00 | 402.23 | 171,558 |
| 13 Dec 2023 | 395.00 | 407.50 | 395.00 | 397.00 | 390.43 | 84,773 |
| 12 Dec 2023 | 405.00 | 410.00 | 402.00 | 405.00 | 398.30 | 196,392 |
| 11 Dec 2023 | 406.00 | 410.00 | 397.00 | 406.00 | 399.28 | 116,599 |
| 08 Dec 2023 | 396.00 | 408.00 | 396.00 | 406.00 | 399.28 | 508,626 |
| 07 Dec 2023 | 395.00 | 405.00 | 395.00 | 405.00 | 398.30 | 58,918 |
| 06 Dec 2023 | 395.00 | 404.00 | 395.00 | 401.00 | 394.37 | 90,798 |
| 05 Dec 2023 | 405.00 | 419.00 | 398.00 | 400.00 | 393.38 | 97,562 |
| 04 Dec 2023 | 404.00 | 418.00 | 400.00 | 403.00 | 396.33 | 137,783 |
| 01 Dec 2023 | 400.00 | 419.00 | 400.00 | 407.00 | 400.27 | 80,130 |
| *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.