Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2022 30.90p 31.55p 30.16p 31.55p 725289
30/09/2022 30.00p 31.33p 29.00p 30.25p 1869529
29/09/2022 31.10p 32.95p 28.61p 30.55p 3910848
28/09/2022 32.70p 33.23p 31.00p 33.00p 990349
27/09/2022 33.35p 33.95p 32.20p 32.20p 1128144
26/09/2022 34.40p 36.40p 32.05p 33.00p 1604131
23/09/2022 36.75p 37.20p 34.60p 34.60p 1127368
22/09/2022 37.00p 37.45p 36.55p 36.55p 1048544
21/09/2022 37.00p 38.45p 36.45p 36.85p 506606
20/09/2022 37.15p 38.45p 35.95p 36.50p 663364
19/09/2022 37.70p 38.40p 36.75p 37.20p 940350
16/09/2022 37.70p 38.40p 36.75p 37.20p 940350
15/09/2022 36.95p 38.95p 35.20p 36.90p 830805
14/09/2022 35.60p 36.85p 35.35p 35.40p 271307
13/09/2022 37.00p 37.80p 35.30p 35.30p 536610
12/09/2022 37.30p 38.80p 36.00p 36.85p 452524
09/09/2022 35.95p 38.35p 35.15p 36.00p 311518
08/09/2022 38.00p 38.00p 35.73p 36.90p 199184
07/09/2022 37.40p 37.95p 36.65p 37.15p 394730
06/09/2022 37.00p 37.90p 36.19p 36.55p 480778
05/09/2022 36.70p 37.80p 35.15p 35.40p 360142
02/09/2022 36.50p 37.25p 36.33p 36.40p 473119
01/09/2022 37.30p 37.70p 36.00p 36.00p 478222
31/08/2022 36.30p 37.25p 35.52p 37.25p 1309692
30/08/2022 38.45p 38.45p 36.35p 36.85p 479356
29/08/2022 39.45p 39.45p 37.00p 37.50p 867443
26/08/2022 39.45p 39.45p 37.00p 37.50p 867443
25/08/2022 38.55p 40.95p 38.05p 39.00p 219553
24/08/2022 38.70p 38.85p 37.35p 38.45p 607007
23/08/2022 38.70p 39.75p 37.10p 38.55p 534802
22/08/2022 40.25p 40.80p 38.00p 38.75p 2021258
19/08/2022 40.50p 40.80p 40.00p 40.10p 308160
18/08/2022 40.80p 41.00p 40.00p 40.50p 413092
17/08/2022 41.05p 41.50p 40.50p 40.55p 336056
16/08/2022 42.40p 44.00p 41.35p 41.65p 454697
15/08/2022 41.00p 44.00p 40.55p 43.70p 1378898
12/08/2022 41.45p 42.00p 40.65p 41.75p 386517
11/08/2022 40.95p 41.55p 39.75p 40.50p 631363
10/08/2022 40.05p 40.95p 39.55p 40.80p 302257
09/08/2022 41.00p 41.75p 39.55p 39.55p 237498
08/08/2022 40.55p 41.95p 40.20p 40.70p 285352
05/08/2022 42.25p 42.30p 40.45p 41.40p 1204383
04/08/2022 42.00p 42.00p 40.56p 41.80p 444849
03/08/2022 40.35p 42.40p 40.35p 41.55p 340339
02/08/2022 43.00p 43.72p 41.35p 42.00p 1649753
01/08/2022 44.00p 45.00p 43.15p 43.65p 565661
29/07/2022 43.50p 44.78p 42.23p 44.05p 1233383
28/07/2022 41.15p 44.55p 39.65p 42.65p 2439345
27/07/2022 41.00p 42.00p 40.20p 41.60p 698528
26/07/2022 41.90p 42.33p 40.10p 40.90p 600531
25/07/2022 39.10p 42.00p 38.80p 41.80p 2841422
22/07/2022 38.60p 39.50p 38.10p 38.95p 787389
21/07/2022 38.40p 39.50p 37.80p 39.00p 912562
20/07/2022 37.70p 38.70p 37.55p 38.50p 539701
19/07/2022 37.55p 39.10p 37.55p 38.10p 443755
18/07/2022 37.70p 38.45p 36.45p 38.15p 240292
15/07/2022 36.75p 37.40p 36.59p 37.40p 136701
14/07/2022 37.25p 37.60p 36.50p 36.50p 489845
13/07/2022 38.10p 38.24p 37.00p 37.45p 369354
12/07/2022 37.35p 38.75p 37.00p 38.60p 602218
11/07/2022 37.85p 39.86p 37.35p 37.55p 1084199
08/07/2022 38.10p 38.50p 37.88p 38.25p 113811
07/07/2022 37.40p 38.63p 36.70p 38.30p 303919
06/07/2022 35.70p 37.80p 35.00p 37.80p 1707868
05/07/2022 38.25p 38.75p 35.35p 35.80p 1752040
04/07/2022 35.80p 41.00p 35.80p 38.20p 1994647
01/07/2022 34.30p 36.90p 31.55p 36.75p 8376068
30/06/2022 33.80p 35.75p 32.05p 32.85p 1036368
29/06/2022 35.35p 35.35p 33.65p 34.00p 589130
28/06/2022 35.60p 35.95p 35.20p 35.45p 1533092
27/06/2022 35.45p 35.75p 34.20p 35.50p 241851
24/06/2022 33.85p 35.85p 33.15p 35.00p 2895113
23/06/2022 34.05p 34.49p 33.40p 33.40p 586164
22/06/2022 33.80p 35.95p 31.60p 34.00p 1563888
21/06/2022 34.25p 35.46p 33.50p 33.95p 907309
20/06/2022 34.25p 36.95p 34.05p 35.15p 288041
17/06/2022 35.45p 35.75p 34.00p 34.60p 1286445
16/06/2022 36.55p 37.95p 35.38p 35.40p 1214624
15/06/2022 37.55p 38.20p 35.44p 37.05p 2207781
14/06/2022 37.00p 38.50p 36.30p 36.85p 926840
13/06/2022 39.00p 39.00p 36.50p 37.40p 1089965
10/06/2022 41.35p 41.45p 39.00p 39.10p 620274
09/06/2022 41.35p 42.05p 40.81p 41.10p 443630
08/06/2022 41.95p 42.20p 41.15p 41.80p 760174
07/06/2022 41.40p 42.55p 41.10p 42.00p 1625058
06/06/2022 41.00p 43.67p 39.53p 42.00p 1008097
03/06/2022 37.70p 41.32p 37.35p 41.10p 1705645
02/06/2022 37.70p 41.32p 37.35p 41.10p 1705645
01/06/2022 37.70p 41.32p 37.35p 41.10p 1703991
31/05/2022 37.75p 39.00p 35.00p 37.80p 13951293
27/05/2022 36.55p 37.75p 36.10p 36.10p 154046
26/05/2022 37.00p 37.10p 35.91p 37.00p 282584
25/05/2022 36.40p 36.55p 35.20p 35.85p 197801
24/05/2022 36.45p 37.45p 35.90p 36.05p 818848
23/05/2022 36.50p 36.50p 35.40p 35.90p 847038
20/05/2022 35.95p 36.90p 35.45p 36.20p 599181
19/05/2022 34.65p 36.60p 34.65p 36.25p 127762
18/05/2022 36.85p 36.95p 35.29p 36.10p 76026
17/05/2022 36.95p 36.95p 35.55p 35.55p 136190
16/05/2022 35.60p 36.40p 35.15p 36.00p 41432
13/05/2022 36.50p 37.00p 34.73p 36.50p 248106
12/05/2022 36.05p 38.02p 35.00p 35.00p 463287
11/05/2022 38.80p 38.80p 36.35p 37.20p 184382
10/05/2022 36.50p 38.80p 35.57p 38.40p 550782
09/05/2022 37.40p 38.00p 36.10p 36.80p 520291
06/05/2022 39.00p 40.00p 37.45p 38.75p 318380
05/05/2022 40.60p 41.35p 39.15p 39.45p 229657
04/05/2022 40.90p 41.79p 40.00p 40.00p 76224
03/05/2022 42.00p 42.45p 41.05p 41.35p 439991
02/05/2022 41.65p 42.85p 41.38p 42.15p 562741
29/04/2022 41.65p 42.85p 41.38p 42.15p 562741
28/04/2022 41.85p 41.95p 41.00p 41.40p 446772
27/04/2022 41.05p 42.00p 40.60p 41.60p 847195
26/04/2022 41.90p 42.85p 41.65p 42.05p 150960
25/04/2022 43.35p 43.35p 41.50p 41.90p 289902
22/04/2022 45.10p 45.89p 43.30p 43.70p 383480
21/04/2022 45.80p 46.70p 44.05p 44.50p 555971
20/04/2022 45.00p 46.95p 44.50p 46.05p 786700
19/04/2022 44.85p 45.80p 44.77p 45.15p 448351
14/04/2022 45.00p 45.95p 44.05p 45.55p 292827
13/04/2022 43.40p 45.20p 43.11p 44.85p 707261
12/04/2022 42.95p 43.79p 41.54p 43.50p 653809
11/04/2022 45.60p 46.85p 42.00p 42.25p 517413
08/04/2022 45.50p 46.85p 44.62p 45.95p 926458
07/04/2022 47.50p 47.80p 45.30p 46.50p 1374480
06/04/2022 46.85p 47.75p 45.50p 46.70p 1652226
05/04/2022 44.60p 47.40p 44.51p 46.55p 1518060
04/04/2022 44.00p 46.00p 43.00p 45.75p 2288108
01/04/2022 43.50p 44.65p 42.70p 44.35p 1264640
31/03/2022 41.35p 43.55p 39.91p 43.00p 1304343
30/03/2022 41.00p 41.75p 39.60p 41.10p 885052
29/03/2022 41.00p 41.13p 38.10p 41.00p 900741
28/03/2022 37.90p 40.58p 37.08p 40.00p 1261434
25/03/2022 36.85p 37.56p 36.55p 37.35p 613106
24/03/2022 36.95p 36.97p 35.70p 36.40p 566622
23/03/2022 37.05p 37.35p 35.05p 36.40p 851855
22/03/2022 36.00p 37.21p 35.60p 37.20p 794394
21/03/2022 34.15p 35.80p 34.15p 35.55p 1363734
18/03/2022 36.00p 36.05p 34.38p 35.75p 5482699
17/03/2022 33.50p 36.34p 33.50p 34.95p 1344942
16/03/2022 32.00p 34.50p 31.55p 34.00p 2424495
15/03/2022 31.25p 31.95p 31.00p 31.50p 705157
14/03/2022 31.55p 32.91p 31.38p 32.30p 945616
11/03/2022 32.30p 32.50p 31.00p 31.10p 1032880
10/03/2022 32.00p 33.25p 32.00p 32.55p 1037825
09/03/2022 32.00p 33.55p 31.95p 32.75p 1170260
08/03/2022 32.00p 33.11p 31.40p 32.70p 1834032
07/03/2022 31.10p 33.80p 30.02p 31.35p 1447571
04/03/2022 33.00p 34.00p 30.60p 32.40p 3319361
03/03/2022 34.70p 35.40p 34.10p 34.40p 330901
02/03/2022 35.85p 36.95p 34.15p 35.00p 706992
01/03/2022 33.90p 35.39p 33.90p 34.65p 237714
28/02/2022 35.70p 35.70p 34.33p 34.90p 164136
25/02/2022 34.45p 35.50p 33.45p 35.10p 203155
24/02/2022 35.50p 35.93p 34.00p 34.05p 913565
23/02/2022 37.60p 37.65p 36.90p 37.20p 80400
22/02/2022 37.00p 37.70p 36.75p 37.45p 175314
21/02/2022 37.55p 38.15p 37.00p 37.35p 104232
18/02/2022 37.80p 39.45p 37.25p 37.80p 176949
17/02/2022 38.00p 38.85p 37.15p 37.95p 191212
16/02/2022 38.45p 39.45p 38.09p 38.95p 581442
15/02/2022 38.00p 39.10p 37.30p 37.55p 442951
14/02/2022 38.00p 39.95p 37.40p 39.95p 311121
11/02/2022 39.80p 39.80p 38.60p 39.10p 474210
10/02/2022 39.35p 40.02p 38.10p 39.05p 1044196
09/02/2022 37.70p 38.40p 37.05p 37.10p 265914
08/02/2022 37.00p 39.00p 36.05p 37.00p 2595684
07/02/2022 38.75p 40.00p 36.48p 37.70p 691825
04/02/2022 39.50p 40.13p 39.10p 39.45p 175717
03/02/2022 40.00p 40.70p 39.10p 39.45p 271130
02/02/2022 40.35p 41.85p 39.80p 39.80p 434371
01/02/2022 43.45p 43.95p 41.05p 41.30p 167816
31/01/2022 40.20p 41.50p 39.15p 41.20p 418168
28/01/2022 41.50p 41.50p 39.70p 40.00p 1089439
27/01/2022 40.10p 43.10p 40.10p 41.65p 530980
26/01/2022 41.00p 41.80p 39.50p 40.35p 195145
25/01/2022 40.00p 41.95p 37.96p 41.00p 603438
24/01/2022 43.75p 46.80p 39.10p 40.35p 1122223
21/01/2022 43.00p 46.00p 40.85p 45.20p 1101565
20/01/2022 42.00p 45.75p 40.55p 43.15p 920918
19/01/2022 42.60p 42.60p 40.45p 41.50p 564154
18/01/2022 42.55p 42.90p 40.50p 40.50p 418382
17/01/2022 42.50p 42.55p 41.00p 41.50p 276395
14/01/2022 41.30p 42.00p 41.13p 41.45p 97500
13/01/2022 41.75p 41.90p 41.03p 41.55p 72647
12/01/2022 40.50p 41.80p 39.40p 41.80p 436445
10/01/2022 42.65p 42.78p 40.00p 40.00p 301998
07/01/2022 40.95p 42.60p 40.10p 40.70p 112802
06/01/2022 41.75p 41.85p 40.50p 40.90p 109321
05/01/2022 39.70p 41.95p 39.05p 40.70p 168753
04/01/2022 40.65p 41.84p 39.05p 40.90p 366403
31/12/2021 41.45p 41.95p 38.35p 39.50p 217924
30/12/2021 42.00p 42.65p 38.80p 40.65p 284846
29/12/2021 39.40p 42.40p 38.86p 41.20p 188466
24/12/2021 39.95p 41.90p 39.68p 41.00p 264993
23/12/2021 40.00p 41.65p 39.05p 39.95p 239943
22/12/2021 38.95p 41.60p 38.12p 40.00p 867233
21/12/2021 38.50p 40.75p 38.20p 39.00p 475177
20/12/2021 41.35p 41.35p 38.00p 38.25p 367858
17/12/2021 39.50p 41.35p 38.50p 38.80p 343135

*Close Price adjusted for both dividends and splits