Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2024 55.00p 55.80p 54.40p 54.60p 307075
24/04/2024 53.00p 55.60p 53.00p 55.60p 279063
23/04/2024 53.80p 54.60p 53.20p 54.60p 643553
22/04/2024 52.00p 54.00p 51.40p 53.60p 296835
19/04/2024 51.60p 52.80p 51.26p 51.60p 1065887
18/04/2024 54.20p 55.60p 52.20p 52.60p 775579
17/04/2024 53.20p 53.58p 52.13p 52.20p 212289
16/04/2024 52.60p 53.80p 52.40p 52.40p 226571
15/04/2024 52.80p 53.80p 52.20p 53.00p 229686
12/04/2024 52.80p 53.40p 51.60p 52.00p 259814
11/04/2024 53.20p 53.20p 51.60p 51.60p 354808
10/04/2024 54.60p 54.60p 53.00p 53.40p 576541
09/04/2024 55.00p 55.51p 53.20p 54.00p 401671
08/04/2024 52.00p 56.60p 51.43p 54.80p 1804574
05/04/2024 52.60p 53.20p 51.20p 52.00p 1198253
04/04/2024 54.80p 55.80p 51.95p 53.40p 1078944
03/04/2024 55.00p 55.24p 54.00p 54.60p 122137
02/04/2024 55.00p 55.20p 52.20p 54.60p 194879
28/03/2024 52.80p 54.70p 52.80p 54.70p 510978
27/03/2024 52.50p 53.60p 52.00p 52.70p 135982
26/03/2024 52.00p 52.80p 51.50p 52.80p 841354
25/03/2024 53.00p 53.83p 51.70p 53.00p 73222
22/03/2024 53.80p 54.20p 52.00p 52.30p 326380
21/03/2024 55.00p 55.20p 53.80p 54.00p 89654
20/03/2024 53.50p 54.10p 53.50p 54.70p 558838
19/03/2024 53.50p 54.20p 52.30p 54.10p 100936
18/03/2024 54.00p 54.70p 52.20p 53.50p 231662
15/03/2024 54.30p 54.90p 53.50p 54.50p 124160
14/03/2024 53.70p 54.70p 53.20p 53.60p 361729
13/03/2024 55.10p 55.20p 53.50p 53.70p 561082
12/03/2024 56.70p 57.70p 52.60p 55.00p 986104
11/03/2024 57.10p 58.10p 56.20p 56.20p 251525
08/03/2024 58.90p 59.00p 57.50p 57.50p 36069
07/03/2024 59.00p 59.05p 58.20p 58.60p 349807
06/03/2024 57.50p 59.90p 57.50p 58.90p 293381
05/03/2024 59.40p 59.90p 56.10p 58.40p 747244
04/03/2024 60.00p 60.50p 58.30p 59.70p 442929
01/03/2024 59.50p 60.00p 58.00p 59.50p 291901
29/02/2024 58.60p 60.00p 57.84p 58.90p 460403
28/02/2024 58.20p 58.90p 56.90p 58.40p 469063
27/02/2024 57.30p 59.00p 56.20p 58.50p 127892
26/02/2024 57.50p 57.50p 55.30p 56.40p 889959
23/02/2024 57.60p 58.80p 57.00p 57.20p 160835
22/02/2024 59.80p 59.80p 57.20p 58.20p 245923
21/02/2024 58.40p 59.30p 57.50p 58.40p 167989
20/02/2024 59.10p 60.00p 58.00p 58.40p 370332
19/02/2024 59.50p 60.64p 59.00p 60.00p 303240
16/02/2024 58.00p 60.10p 58.00p 60.10p 563483
15/02/2024 57.90p 58.70p 56.70p 58.50p 1014513
14/02/2024 57.20p 58.90p 56.70p 58.10p 289187
13/02/2024 57.50p 58.00p 56.60p 58.00p 685512
12/02/2024 57.30p 58.20p 56.70p 57.30p 517940
09/02/2024 57.40p 57.90p 56.20p 56.60p 367395
08/02/2024 56.90p 58.00p 56.10p 57.50p 764679
07/02/2024 56.70p 57.00p 55.30p 56.40p 348096
06/02/2024 56.00p 56.90p 54.50p 55.50p 377577
05/02/2024 54.50p 57.00p 53.49p 56.00p 831941
02/02/2024 54.60p 55.80p 54.00p 55.30p 335797
01/02/2024 55.00p 55.50p 54.50p 55.50p 174922
31/01/2024 55.80p 55.80p 54.30p 55.20p 286287
30/01/2024 55.20p 56.74p 54.50p 54.80p 589471
29/01/2024 54.90p 56.30p 54.10p 55.80p 952191
26/01/2024 52.80p 54.90p 51.80p 54.90p 443170
25/01/2024 54.40p 55.02p 51.30p 52.70p 8221240
24/01/2024 55.00p 55.00p 52.30p 52.60p 856640
23/01/2024 53.90p 56.00p 52.80p 54.10p 1602552
22/01/2024 52.30p 54.00p 52.10p 53.30p 268225
19/01/2024 52.80p 53.79p 52.00p 52.10p 370965
18/01/2024 51.00p 53.00p 50.50p 52.40p 1473189
17/01/2024 51.80p 52.10p 50.20p 51.50p 922049
16/01/2024 53.90p 53.90p 51.00p 52.30p 183521
15/01/2024 52.00p 53.10p 51.10p 52.40p 410041
12/01/2024 51.10p 52.00p 51.10p 51.20p 129393
11/01/2024 51.00p 52.00p 51.00p 51.60p 199073
10/01/2024 50.70p 51.30p 50.17p 51.00p 290803
09/01/2024 50.00p 50.50p 49.15p 50.20p 243274
08/01/2024 50.00p 50.60p 47.35p 50.00p 467881
05/01/2024 51.00p 52.60p 48.15p 49.40p 933139
04/01/2024 53.00p 53.90p 51.80p 52.00p 454632
03/01/2024 48.00p 53.68p 47.83p 52.10p 2037059
02/01/2024 46.05p 47.93p 45.85p 46.90p 101653
29/12/2023 45.20p 47.65p 44.56p 46.00p 970322
28/12/2023 44.50p 45.50p 44.00p 45.50p 211902
27/12/2023 45.00p 45.45p 43.00p 44.25p 683307
22/12/2023 45.00p 45.50p 44.77p 45.50p 17379
21/12/2023 45.00p 45.95p 44.45p 45.40p 248508
20/12/2023 44.95p 45.00p 43.85p 44.65p 216828
19/12/2023 44.05p 44.90p 43.20p 44.20p 195776
18/12/2023 44.70p 44.95p 43.00p 44.00p 461296
15/12/2023 44.80p 45.00p 44.25p 44.25p 166179
14/12/2023 43.10p 45.00p 43.10p 44.40p 206237
13/12/2023 44.80p 45.00p 44.00p 44.00p 79052
12/12/2023 44.60p 45.90p 44.45p 44.45p 715669
11/12/2023 43.40p 44.95p 43.40p 44.50p 781560
08/12/2023 43.70p 44.95p 43.45p 44.90p 230938
07/12/2023 42.55p 45.00p 42.55p 44.80p 541236
06/12/2023 42.95p 43.10p 42.05p 42.70p 162347
05/12/2023 42.65p 43.70p 42.11p 42.80p 56192
04/12/2023 44.00p 44.00p 42.35p 43.00p 229408
01/12/2023 44.75p 44.80p 44.05p 44.35p 183561
30/11/2023 43.00p 44.65p 43.00p 44.15p 415186
29/11/2023 44.05p 44.26p 43.10p 44.10p 424182
28/11/2023 44.10p 45.00p 44.05p 44.25p 94763
27/11/2023 45.00p 45.75p 44.55p 44.55p 279753
24/11/2023 44.70p 45.25p 44.05p 45.15p 443660
23/11/2023 43.20p 45.67p 43.00p 44.50p 1260005
22/11/2023 43.95p 43.95p 42.80p 43.65p 600237
21/11/2023 44.00p 44.00p 43.20p 43.65p 781505
20/11/2023 41.00p 44.50p 41.00p 43.20p 1621470
17/11/2023 40.45p 40.50p 40.00p 40.50p 134192
16/11/2023 40.50p 41.45p 40.10p 40.10p 256138
15/11/2023 40.55p 41.50p 40.00p 40.80p 146642
14/11/2023 40.95p 40.95p 39.05p 40.80p 647374
13/11/2023 39.75p 41.15p 39.00p 40.00p 4461709
10/11/2023 39.05p 39.75p 38.70p 39.05p 483403
09/11/2023 39.75p 39.85p 38.58p 39.50p 194430
08/11/2023 39.00p 39.50p 38.65p 39.45p 98368
07/11/2023 39.25p 39.75p 38.70p 39.00p 192536
06/11/2023 38.55p 39.52p 38.55p 39.25p 1700961
03/11/2023 37.50p 39.85p 37.00p 38.80p 252421
02/11/2023 38.45p 38.82p 37.81p 37.85p 110534
01/11/2023 37.90p 38.45p 37.03p 38.15p 348631
31/10/2023 36.55p 37.72p 36.50p 37.50p 2034723
30/10/2023 36.70p 37.95p 36.35p 36.95p 1092655
27/10/2023 37.00p 37.50p 36.00p 37.00p 587645
26/10/2023 37.50p 37.72p 35.00p 35.10p 433993
25/10/2023 37.50p 38.00p 37.45p 38.00p 221186
24/10/2023 36.95p 37.75p 36.05p 37.75p 243010
23/10/2023 35.80p 37.00p 35.80p 36.50p 135217
20/10/2023 35.70p 36.78p 35.00p 36.40p 237530
19/10/2023 36.00p 36.09p 35.81p 36.00p 47822
18/10/2023 36.50p 36.50p 36.03p 36.50p 6993
17/10/2023 35.50p 36.00p 35.35p 35.50p 279137
16/10/2023 35.60p 36.45p 35.50p 35.50p 42532
13/10/2023 36.50p 36.50p 35.00p 35.95p 289025
12/10/2023 35.50p 36.60p 35.44p 36.60p 59710
11/10/2023 35.95p 36.28p 35.25p 36.00p 199019
10/10/2023 35.95p 36.08p 35.25p 35.90p 149759
09/10/2023 35.60p 37.00p 35.00p 35.25p 218508
06/10/2023 36.00p 36.95p 35.50p 36.20p 65232
05/10/2023 35.60p 36.80p 34.30p 34.30p 47805
04/10/2023 35.85p 36.24p 35.50p 35.50p 93809
03/10/2023 36.00p 37.95p 35.70p 36.05p 200812
02/10/2023 36.50p 37.95p 35.80p 36.25p 72788
29/09/2023 36.45p 37.75p 36.30p 36.60p 340981
28/09/2023 37.00p 37.65p 36.60p 36.60p 55684
27/09/2023 36.35p 37.00p 36.35p 37.00p 36552
26/09/2023 37.00p 37.50p 36.40p 36.40p 177129
25/09/2023 36.85p 38.10p 36.23p 36.90p 874370
22/09/2023 37.35p 38.45p 37.00p 37.00p 170457
21/09/2023 37.40p 37.95p 37.20p 37.20p 56614
20/09/2023 38.00p 38.22p 37.79p 37.90p 171211
19/09/2023 37.00p 37.79p 37.00p 37.50p 75359
18/09/2023 37.55p 38.05p 37.20p 37.40p 128186
15/09/2023 37.75p 38.95p 37.75p 37.75p 338660
14/09/2023 37.55p 39.15p 37.50p 38.40p 428060
13/09/2023 37.75p 38.00p 37.05p 37.80p 125774
12/09/2023 36.70p 37.50p 36.41p 37.50p 370438
11/09/2023 36.20p 36.43p 35.32p 36.20p 48436
08/09/2023 37.45p 38.95p 34.00p 35.00p 911365
07/09/2023 37.50p 38.16p 37.40p 37.40p 86261
06/09/2023 37.25p 37.95p 37.00p 37.30p 192409
05/09/2023 37.00p 37.45p 36.80p 37.00p 190270
04/09/2023 36.95p 37.00p 36.03p 37.00p 110779
01/09/2023 38.80p 38.95p 35.20p 36.50p 305441
31/08/2023 37.35p 38.55p 36.85p 37.00p 387156
30/08/2023 37.70p 38.95p 36.50p 37.00p 248062
29/08/2023 38.60p 38.95p 37.26p 37.40p 737772
25/08/2023 38.00p 38.74p 38.00p 38.20p 68355
24/08/2023 38.60p 38.60p 38.00p 38.45p 218241
23/08/2023 38.80p 39.34p 37.00p 37.45p 315517
22/08/2023 39.70p 39.70p 38.75p 39.70p 50341
21/08/2023 38.80p 39.21p 38.80p 38.80p 32449
18/08/2023 39.00p 39.90p 38.80p 38.80p 161349
17/08/2023 39.00p 39.95p 37.85p 39.00p 2841090
16/08/2023 39.60p 39.95p 39.00p 39.00p 153847
15/08/2023 39.00p 39.40p 39.00p 39.00p 133355
14/08/2023 39.00p 39.45p 38.75p 39.00p 249005
11/08/2023 39.30p 39.95p 39.19p 39.20p 116938
10/08/2023 38.40p 39.50p 38.31p 39.50p 391510
09/08/2023 39.00p 39.70p 38.19p 39.05p 110245
08/08/2023 39.00p 39.90p 38.00p 38.50p 206899
07/08/2023 38.20p 39.75p 38.20p 38.50p 41079
04/08/2023 38.90p 39.95p 38.10p 38.40p 245788
03/08/2023 38.00p 38.50p 37.80p 38.00p 314817
02/08/2023 38.30p 38.90p 38.00p 38.00p 160951
01/08/2023 39.95p 40.00p 38.55p 38.55p 503560
31/07/2023 39.50p 40.00p 39.00p 39.85p 283770
28/07/2023 39.20p 39.95p 38.05p 39.50p 1329000
27/07/2023 39.95p 39.95p 39.00p 39.30p 194946
26/07/2023 38.05p 38.90p 37.80p 38.00p 147168
25/07/2023 38.00p 38.48p 37.60p 38.00p 46878
24/07/2023 39.15p 39.15p 38.00p 38.20p 78022
21/07/2023 38.50p 38.90p 38.00p 38.45p 441659
20/07/2023 38.15p 38.55p 37.75p 38.25p 182210
19/07/2023 37.55p 38.00p 37.42p 37.95p 192010
18/07/2023 37.50p 37.55p 37.20p 37.40p 262987
17/07/2023 36.70p 37.45p 36.45p 37.00p 196253
14/07/2023 37.20p 37.50p 37.09p 37.45p 64058
13/07/2023 36.00p 37.00p 36.00p 37.00p 343470

*Close Price adjusted for both dividends and splits