livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Focus Solutions Group - (FSG) share price history


Focus Solutions Group share priceFSG share price tradesFSG Fundamentals watchlistADD to watchlist
Focus Solutions Group - (FSG) share price history
Date Open High Low Close Volume
28/08/2025 455.00 473.00 455.00 466.00 130,550
27/08/2025 467.00 469.00 460.00 462.00 180,674
26/08/2025 466.00 472.20 459.50 467.00 208,077
22/08/2025 459.57 472.00 453.50 468.00 162,268
21/08/2025 458.50 459.00 452.50 455.50 107,718
20/08/2025 461.24 461.24 451.00 454.00 381,988
19/08/2025 454.50 461.00 451.50 457.00 268,448
18/08/2025 457.00 462.00 450.00 454.00 231,866
15/08/2025 469.50 469.50 451.50 456.00 91,258
14/08/2025 458.00 461.50 451.00 455.00 100,334
13/08/2025 458.48 464.00 456.00 458.00 114,308
12/08/2025 457.00 465.00 454.00 458.00 92,408
11/08/2025 450.00 464.00 450.00 458.50 100,644
08/08/2025 456.50 460.50 453.50 457.00 108,859
07/08/2025 458.50 466.00 457.50 457.50 132,880
06/08/2025 460.00 465.00 458.50 460.00 152,417
05/08/2025 462.55 464.50 452.00 458.50 77,191
04/08/2025 463.50 463.50 451.50 456.50 103,837
01/08/2025 450.00 465.00 450.00 453.50 89,065
31/07/2025 453.00 466.00 453.00 463.00 241,719
30/07/2025 450.00 459.50 450.00 457.00 117,112
29/07/2025 460.50 466.50 450.50 450.50 318,350
28/07/2025 450.00 471.50 450.00 462.00 135,648
25/07/2025 468.00 468.00 456.00 460.50 127,118
24/07/2025 455.00 465.00 455.00 463.00 184,565
23/07/2025 450.00 464.08 450.00 456.00 136,388
22/07/2025 459.50 459.50 452.00 454.50 172,812
21/07/2025 456.47 458.50 450.00 457.00 412,331
18/07/2025 462.72 464.50 450.50 453.50 283,097
17/07/2025 451.02 464.50 450.00 457.00 322,413

Focus Solutions Group - (FSG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z