Foxtons Group (FOXT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foxtons Group

Date Open High Low Close* Volume
13/11/2026 41.30p 41.30p 38.20p 38.20p 499244
12/11/2026 37.00p 41.25p 37.00p 41.00p 606144
11/11/2026 38.00p 38.35p 36.05p 37.20p 268324
10/11/2026 37.10p 37.80p 35.90p 37.80p 249815
09/11/2026 36.20p 37.00p 35.80p 37.00p 131578
06/11/2026 36.00p 36.10p 35.48p 36.00p 517149
05/11/2026 36.80p 36.95p 36.05p 36.10p 236754
04/11/2026 36.55p 36.81p 35.95p 35.95p 182201
03/11/2026 37.00p 37.00p 36.60p 36.80p 149860
02/11/2026 37.50p 37.50p 36.55p 37.00p 69579
30/10/2026 37.45p 37.45p 36.55p 36.75p 341265
29/10/2026 37.45p 37.45p 36.00p 37.45p 82279
28/10/2026 36.05p 37.45p 36.00p 36.50p 180103
27/10/2026 37.10p 37.10p 36.10p 36.10p 160190
26/10/2026 36.65p 37.90p 36.55p 36.70p 291469
23/10/2026 36.45p 37.90p 36.30p 37.20p 103241
22/10/2026 38.05p 38.05p 36.35p 37.05p 171539
21/10/2026 36.80p 38.05p 36.80p 38.05p 152866
20/10/2026 37.25p 37.30p 36.50p 36.90p 90369
19/10/2026 38.05p 38.05p 36.10p 36.80p 297238
16/10/2026 36.20p 37.80p 36.15p 36.60p 254174
15/10/2026 36.50p 37.80p 36.05p 36.05p 242495
14/10/2026 37.00p 37.60p 36.05p 36.50p 272379
13/10/2026 37.00p 38.00p 36.90p 36.90p 394414
12/10/2026 38.05p 38.05p 36.80p 37.05p 242349
09/10/2026 36.95p 37.20p 36.59p 36.95p 201270
08/10/2026 36.95p 37.65p 36.10p 37.00p 53024
07/10/2026 38.05p 38.05p 36.15p 37.00p 458303
06/10/2026 36.95p 37.85p 36.05p 36.60p 289786
05/10/2026 37.10p 37.75p 36.85p 37.00p 410036
02/10/2026 37.10p 38.65p 36.05p 37.00p 418212
01/10/2026 38.00p 38.15p 37.75p 37.75p 851367
30/09/2026 38.45p 38.70p 38.00p 38.00p 507166
29/09/2026 38.00p 38.40p 37.25p 38.00p 83416
28/09/2026 37.55p 38.45p 37.15p 38.00p 882485
25/09/2026 37.60p 38.00p 37.10p 37.60p 498557
24/09/2026 36.90p 37.58p 36.55p 37.30p 263510
23/09/2026 36.75p 37.45p 36.50p 36.50p 500618
22/09/2026 36.15p 37.45p 36.10p 36.65p 78085
21/09/2026 36.40p 37.35p 36.00p 36.20p 206097
18/09/2026 35.95p 37.40p 35.95p 36.20p 315758
17/09/2026 37.50p 37.50p 36.20p 36.60p 526881
16/09/2026 36.00p 37.45p 36.00p 36.50p 135934
15/09/2026 35.80p 37.35p 35.55p 35.95p 193587
14/09/2026 37.00p 37.45p 35.50p 35.50p 442477
11/09/2026 36.90p 37.50p 36.30p 36.50p 410952
10/09/2026 38.50p 38.50p 36.00p 36.00p 242735
09/09/2026 37.10p 37.45p 36.60p 36.85p 362366
08/09/2026 38.10p 38.50p 37.00p 37.10p 303257
07/09/2026 38.20p 38.75p 37.25p 38.55p 203296
04/09/2026 36.40p 38.75p 36.20p 38.20p 540022
03/09/2026 37.50p 37.95p 36.22p 37.00p 790549
02/09/2026 37.30p 38.00p 36.80p 37.85p 474411
01/09/2026 38.20p 38.20p 36.60p 37.25p 267947
28/08/2026 38.95p 39.45p 38.40p 38.40p 365978
27/08/2026 39.57p 39.95p 38.20p 38.95p 424196
26/08/2026 38.60p 39.80p 38.55p 38.90p 735888
25/08/2026 38.00p 39.05p 37.20p 38.75p 1039820
24/08/2026 36.30p 38.00p 36.30p 37.90p 390880
21/08/2026 36.80p 36.80p 35.86p 36.50p 1107911
20/08/2026 36.90p 36.90p 35.50p 36.00p 444001
19/08/2026 36.00p 36.50p 35.15p 36.10p 1561551
18/08/2026 36.75p 36.90p 35.90p 36.80p 383299
14/08/2026 37.50p 37.75p 36.80p 36.85p 273473
13/08/2026 38.00p 38.00p 37.15p 37.15p 198278
12/08/2026 38.00p 38.00p 37.30p 37.30p 440297
11/08/2026 37.60p 37.95p 37.30p 37.30p 235197
10/08/2026 37.50p 38.20p 37.30p 37.30p 468176
07/08/2026 35.60p 37.85p 35.60p 37.50p 2522775
06/08/2026 37.20p 37.90p 35.85p 36.65p 1288114
05/08/2026 39.00p 40.25p 36.65p 37.00p 529771
04/08/2026 39.00p 40.25p 38.30p 38.70p 159075
03/08/2026 40.50p 40.50p 38.30p 38.30p 2314771
31/07/2026 39.70p 40.45p 39.00p 39.30p 712020
30/07/2026 40.35p 40.75p 39.25p 39.60p 648075
29/07/2026 41.00p 41.00p 39.70p 39.70p 93767
28/07/2026 39.50p 40.95p 39.50p 39.65p 245329
27/07/2026 38.95p 40.55p 38.95p 40.20p 486714
24/07/2026 40.80p 41.05p 38.40p 38.40p 589398
23/07/2026 40.20p 41.05p 39.65p 40.00p 549643
22/07/2026 40.30p 40.59p 39.90p 40.30p 999350
21/07/2026 41.00p 42.00p 39.90p 39.90p 164191
20/07/2026 41.00p 42.00p 40.30p 40.70p 476462
17/07/2026 40.00p 41.00p 39.20p 40.70p 1271265
16/07/2026 35.00p 39.80p 31.70p 39.50p 3819665
15/07/2026 43.80p 44.00p 43.00p 43.55p 63353
14/07/2026 43.50p 43.75p 42.95p 43.50p 268545
13/07/2026 43.80p 43.80p 42.95p 42.95p 192794
10/07/2026 42.90p 43.80p 42.85p 43.00p 802566
09/07/2026 43.00p 43.45p 42.85p 42.85p 123716
08/07/2026 43.00p 43.80p 43.00p 43.65p 19108
07/07/2026 43.80p 43.80p 42.85p 43.80p 46304
06/07/2026 43.20p 43.80p 42.05p 43.20p 139650
03/07/2026 43.80p 44.10p 42.90p 44.10p 550358
02/07/2026 44.00p 45.00p 42.25p 42.25p 158079
01/07/2026 44.85p 46.20p 43.85p 43.85p 407373
30/06/2026 44.85p 46.25p 44.60p 44.95p 142393
29/06/2026 46.25p 46.25p 44.60p 44.80p 263097
26/06/2026 46.25p 46.25p 44.95p 45.10p 45976
25/06/2026 45.40p 45.50p 44.90p 45.00p 82570
24/06/2026 44.75p 46.20p 44.46p 45.00p 622324
23/06/2026 45.40p 46.20p 44.75p 45.00p 579906
22/06/2026 46.50p 47.35p 45.45p 45.80p 206523
19/06/2026 47.40p 47.40p 45.70p 46.55p 340256
18/06/2026 47.05p 47.40p 46.05p 46.55p 66684
17/06/2026 46.70p 47.40p 45.55p 47.40p 81590
16/06/2026 45.10p 47.00p 44.30p 47.00p 300969
15/06/2026 44.50p 46.45p 44.50p 45.25p 114907
12/06/2026 46.50p 46.50p 45.00p 45.00p 298188
11/06/2026 45.15p 46.20p 44.90p 45.20p 62273
10/06/2026 45.00p 45.85p 44.61p 45.00p 348751
09/06/2026 45.00p 46.45p 44.50p 45.15p 108608
08/06/2026 45.45p 46.25p 44.60p 44.60p 464790
05/06/2026 45.80p 46.50p 45.10p 45.10p 93720
04/06/2026 45.95p 46.45p 45.73p 45.80p 60538
03/06/2026 46.10p 46.45p 44.65p 45.25p 45739
02/06/2026 46.00p 46.60p 44.60p 44.60p 293743
01/06/2026 46.20p 47.45p 45.70p 46.00p 292035
29/05/2026 46.05p 47.10p 45.85p 45.85p 347590
28/05/2026 47.45p 47.45p 45.65p 46.00p 111552
27/05/2026 46.95p 48.30p 45.50p 45.50p 223179
26/05/2026 46.95p 48.50p 46.95p 46.95p 171883
22/05/2026 46.70p 47.95p 46.70p 47.10p 159797
21/05/2026 44.60p 47.20p 44.60p 45.80p 445898
20/05/2026 44.95p 45.00p 44.20p 44.60p 90433
19/05/2026 44.30p 45.00p 44.20p 44.20p 225541
18/05/2026 44.00p 44.70p 43.70p 44.40p 70195
15/05/2026 43.00p 44.60p 42.49p 44.60p 980695
14/05/2026 44.70p 45.20p 42.70p 43.50p 248297
13/05/2026 45.50p 46.65p 44.40p 44.40p 152164
12/05/2026 47.25p 47.45p 44.70p 45.00p 102045
11/05/2026 47.45p 47.45p 44.25p 44.25p 60465
08/05/2026 45.75p 47.40p 45.50p 45.50p 231431
07/05/2026 45.50p 47.35p 45.50p 45.65p 54783
06/05/2026 44.85p 47.45p 44.85p 46.10p 414187
05/05/2026 44.30p 45.00p 43.65p 45.00p 192113
01/05/2026 44.10p 44.95p 43.45p 43.70p 99117
30/04/2026 44.15p 45.95p 43.15p 43.15p 241177
29/04/2026 44.50p 45.80p 41.65p 44.80p 387304
28/04/2026 42.00p 44.10p 42.00p 43.95p 286392
27/04/2026 42.70p 44.05p 41.40p 43.30p 210500
24/04/2026 41.55p 43.70p 41.30p 43.15p 268321
23/04/2026 42.60p 43.80p 41.55p 41.55p 379079
22/04/2026 44.95p 45.50p 43.80p 44.00p 780710
21/04/2026 44.30p 44.85p 43.10p 44.00p 262948
20/04/2026 45.00p 45.00p 42.80p 44.00p 138242
17/04/2026 43.00p 44.70p 42.70p 43.20p 110586
16/04/2026 43.00p 44.30p 42.40p 42.70p 255914
15/04/2026 44.85p 44.90p 42.39p 42.55p 186265
14/04/2026 42.25p 44.35p 42.25p 43.20p 192837
13/04/2026 43.75p 44.55p 42.50p 42.60p 362404
10/04/2026 44.55p 44.95p 42.25p 42.50p 124157
09/04/2026 43.50p 44.30p 42.25p 42.45p 297310
08/04/2026 44.25p 45.85p 43.10p 43.90p 203801
07/04/2026 43.00p 45.05p 43.00p 43.60p 367690
02/04/2026 43.10p 44.60p 43.00p 43.00p 158358
01/04/2026 43.70p 45.65p 43.25p 43.50p 196069
31/03/2026 45.95p 45.95p 43.15p 43.15p 503506
30/03/2026 44.00p 45.25p 43.29p 43.65p 676164
27/03/2026 45.00p 45.75p 44.00p 44.00p 227073
26/03/2026 45.60p 46.00p 43.65p 46.00p 209468
25/03/2026 43.65p 46.00p 43.44p 46.00p 11484
24/03/2026 44.00p 45.40p 43.50p 43.65p 204154
23/03/2026 45.25p 45.50p 42.65p 43.85p 569296
20/03/2026 46.00p 48.90p 45.25p 45.25p 394170
19/03/2026 45.65p 48.70p 45.65p 46.00p 264610
18/03/2026 47.00p 47.83p 46.35p 46.40p 420029
17/03/2026 48.45p 48.45p 46.05p 47.10p 237848
16/03/2026 46.00p 48.90p 45.64p 46.10p 996027
13/03/2026 47.35p 48.65p 45.65p 45.95p 132211
12/03/2026 47.00p 47.00p 45.52p 45.70p 957985
11/03/2026 46.80p 48.30p 46.60p 47.00p 393353
10/03/2026 46.80p 48.15p 46.80p 47.25p 188219
09/03/2026 48.20p 48.65p 46.86p 47.30p 1063391
06/03/2026 47.40p 49.00p 47.35p 48.25p 658180
05/03/2026 45.25p 48.50p 45.25p 48.00p 348684
04/03/2026 46.05p 47.80p 45.60p 46.15p 279315
03/03/2026 48.20p 49.00p 46.50p 46.50p 416918
02/03/2026 48.35p 50.00p 48.35p 49.00p 41233
27/02/2026 49.00p 49.16p 48.50p 49.10p 262369
26/02/2026 48.45p 49.00p 48.40p 49.00p 749899
25/02/2026 48.75p 48.75p 48.40p 48.40p 141317
24/02/2026 48.75p 49.00p 48.45p 48.75p 81175
23/02/2026 49.15p 52.10p 49.00p 49.00p 519806
20/02/2026 49.80p 50.00p 48.35p 49.10p 539743
19/02/2026 50.20p 52.80p 49.60p 49.80p 319744
18/02/2026 50.00p 51.90p 49.00p 49.90p 576558
17/02/2026 50.10p 52.30p 49.55p 49.80p 482963
16/02/2026 50.60p 52.80p 49.30p 49.70p 378539
13/02/2026 52.70p 52.70p 50.10p 50.60p 696015
12/02/2026 50.60p 51.10p 49.30p 50.50p 1146823
11/02/2026 51.40p 52.30p 50.80p 51.00p 143987
10/02/2026 52.20p 53.60p 51.30p 51.30p 44983
09/02/2026 52.50p 52.80p 50.80p 51.60p 110200
06/02/2026 53.90p 53.90p 51.10p 51.50p 108991
05/02/2026 51.20p 52.70p 50.60p 52.10p 2177475
04/02/2026 52.30p 52.70p 51.66p 52.00p 238903
03/02/2026 53.00p 53.80p 52.40p 52.50p 222588
02/02/2026 54.60p 54.60p 52.50p 52.50p 213639
30/01/2026 53.00p 54.70p 53.00p 53.50p 390704

*Close Price adjusted for both dividends and splits