LSE, FGEN End of Day and Historical Share Prices []

04 Aug 2025

LAST: 82.40	CHANGE: 0.70	OPEN: 83.40	HIGH: 85.00	ASK: 0.00	VOLUME: 1.76M
LAST: 82.40	CHG(%): 0.84	PREV: 83.10	LOW: 81.57	BID: 74.50

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	80.00	80.40	79.30	80.40	994.7K
25 Aug 25	79.90	80.30	77.50	80.00	2.4M
22 Aug 25	79.90	80.30	77.50	79.30	2.4M
21 Aug 25	80.50	80.50	79.40	79.80	1.21M
20 Aug 25	80.20	81.50	79.00	80.40	1.34M
19 Aug 25	80.20	81.30	79.70	80.30	564.4K
18 Aug 25	80.20	81.00	80.10	80.30	1.71M
15 Aug 25	82.90	82.90	79.70	80.47	813.3K
14 Aug 25	80.30	81.80	80.00	80.10	963.8K
13 Aug 25	80.20	81.90	80.20	80.60	1.02M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

82.40