Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/12/2025 60.20p 60.20p 59.30p 59.40p 569344
10/12/2025 59.70p 60.00p 59.50p 59.50p 732573
09/12/2025 60.50p 61.80p 59.70p 59.70p 936296
08/12/2025 60.60p 61.42p 60.00p 60.10p 133477
05/12/2025 62.00p 62.00p 59.70p 60.20p 172391
04/12/2025 60.20p 61.90p 60.00p 60.00p 253038
03/12/2025 57.50p 61.50p 57.50p 59.70p 768117
02/12/2025 56.50p 58.00p 55.85p 57.50p 404580
01/12/2025 56.70p 56.70p 55.70p 56.70p 295183
28/11/2025 55.20p 56.50p 54.97p 56.40p 489403
27/11/2025 55.70p 56.00p 54.65p 56.00p 100814
26/11/2025 55.10p 55.90p 55.00p 55.50p 481381
25/11/2025 54.70p 55.20p 54.20p 55.00p 87331
24/11/2025 54.10p 55.80p 53.50p 54.30p 740330
21/11/2025 54.00p 55.30p 53.20p 54.50p 224297
20/11/2025 53.20p 54.80p 53.00p 54.00p 339296
19/11/2025 55.50p 55.50p 53.00p 53.00p 141756
18/11/2025 54.20p 55.30p 53.10p 53.60p 485292
17/11/2025 53.70p 55.40p 52.80p 54.50p 190779
14/11/2025 53.00p 54.30p 52.70p 54.30p 558853
13/11/2025 54.60p 55.40p 52.80p 53.70p 274454
12/11/2025 53.00p 54.20p 52.50p 53.80p 353091
11/11/2025 52.20p 53.00p 51.60p 53.00p 521420
10/11/2025 52.20p 52.90p 52.20p 52.40p 184640
07/11/2025 53.90p 56.10p 52.30p 52.30p 569683
06/11/2025 56.30p 56.30p 53.60p 54.20p 143067
05/11/2025 53.00p 54.76p 53.00p 54.00p 500365
04/11/2025 54.00p 54.10p 53.30p 53.60p 589347
03/11/2025 54.00p 55.50p 53.40p 54.10p 559298
31/10/2025 54.00p 55.30p 54.00p 55.00p 346523
30/10/2025 56.40p 56.50p 54.00p 54.40p 804419
29/10/2025 56.60p 57.17p 56.00p 56.00p 459290
28/10/2025 56.00p 57.00p 55.30p 56.60p 401098
27/10/2025 55.20p 56.60p 54.30p 56.20p 536707
24/10/2025 53.50p 55.30p 53.50p 54.90p 446902
23/10/2025 52.00p 55.34p 50.10p 55.00p 1274724
22/10/2025 54.80p 56.69p 54.80p 56.40p 350242
21/10/2025 54.80p 55.90p 53.80p 55.10p 187833
20/10/2025 54.00p 55.80p 53.60p 54.70p 283534
17/10/2025 54.10p 55.80p 53.63p 54.60p 210060
16/10/2025 55.10p 55.60p 54.66p 55.10p 237677
15/10/2025 54.70p 55.40p 54.30p 55.30p 248748
14/10/2025 54.90p 55.70p 54.40p 54.50p 206778
13/10/2025 54.10p 55.60p 54.10p 54.60p 675229
10/10/2025 54.90p 55.10p 53.70p 54.10p 500683
09/10/2025 53.50p 54.40p 52.50p 54.10p 1550845
08/10/2025 53.10p 55.70p 52.50p 53.30p 499400
07/10/2025 54.00p 54.70p 53.10p 53.10p 782872
06/10/2025 56.00p 56.00p 54.30p 54.30p 991093
03/10/2025 54.60p 55.50p 54.60p 54.90p 543689
02/10/2025 54.90p 55.90p 54.60p 54.80p 659805
01/10/2025 55.40p 55.90p 54.60p 55.60p 475454
30/09/2025 55.10p 55.40p 54.70p 55.40p 664812
29/09/2025 55.50p 57.70p 54.60p 55.10p 512036
26/09/2025 55.50p 56.10p 55.00p 55.00p 117836
25/09/2025 54.50p 57.60p 54.50p 55.40p 480526
24/09/2025 55.70p 55.80p 54.60p 55.20p 391194
23/09/2025 57.00p 57.20p 55.60p 55.80p 534262
22/09/2025 56.00p 57.00p 55.60p 56.40p 241851
19/09/2025 55.90p 58.70p 55.70p 56.30p 356291
18/09/2025 56.90p 57.30p 56.40p 57.20p 278470
17/09/2025 59.00p 59.00p 56.00p 57.00p 464617
16/09/2025 57.40p 57.40p 57.00p 56.50p 56038
15/09/2025 57.40p 58.29p 55.90p 57.00p 368580
12/09/2025 57.40p 57.60p 56.00p 57.10p 360865
11/09/2025 58.00p 58.00p 57.00p 57.00p 343459
10/09/2025 58.00p 58.10p 56.56p 57.00p 127249
09/09/2025 56.70p 57.80p 56.00p 57.80p 376292
08/09/2025 57.00p 57.13p 54.50p 55.80p 1246863
05/09/2025 56.00p 56.00p 54.90p 55.30p 373342
04/09/2025 57.00p 57.00p 54.70p 55.80p 284949
03/09/2025 54.80p 56.90p 54.00p 55.40p 305655
02/09/2025 55.50p 55.90p 54.49p 54.20p 810618
01/09/2025 56.00p 56.35p 55.10p 55.10p 669455
29/08/2025 56.10p 56.40p 55.87p 56.00p 539696
28/08/2025 56.50p 56.50p 55.90p 55.90p 1018736
27/08/2025 56.60p 57.10p 55.78p 56.50p 183300
26/08/2025 56.50p 57.20p 55.74p 56.50p 298172
22/08/2025 56.90p 57.50p 56.20p 56.40p 269318
21/08/2025 56.30p 58.00p 55.26p 57.60p 327604
20/08/2025 56.20p 56.60p 55.80p 56.10p 767687
19/08/2025 56.40p 56.80p 56.30p 56.70p 148486
18/08/2025 59.00p 59.00p 56.20p 56.40p 143186
15/08/2025 58.00p 58.60p 56.50p 56.50p 199333
14/08/2025 56.20p 57.32p 56.10p 56.90p 823786
13/08/2025 56.40p 57.90p 56.00p 56.40p 473367
12/08/2025 56.80p 57.40p 56.20p 56.20p 948458
11/08/2025 57.50p 57.50p 56.60p 56.70p 1778850
08/08/2025 57.50p 57.90p 57.00p 57.40p 1379450
07/08/2025 57.30p 59.00p 56.90p 57.50p 4846218
06/08/2025 58.30p 58.50p 56.99p 57.50p 655982
05/08/2025 58.00p 58.03p 57.29p 58.00p 1377511
04/08/2025 57.90p 58.70p 57.40p 57.50p 2849709
01/08/2025 58.50p 58.90p 57.26p 58.30p 635246
31/07/2025 57.50p 59.20p 57.38p 58.60p 159354
30/07/2025 59.30p 59.92p 56.74p 57.50p 1908532
29/07/2025 61.20p 61.70p 59.70p 60.30p 943628
28/07/2025 61.60p 62.40p 61.20p 61.40p 1092034
25/07/2025 62.40p 63.00p 61.50p 61.90p 174843
24/07/2025 63.00p 63.10p 61.90p 62.60p 697441
23/07/2025 63.00p 63.80p 61.90p 63.00p 230911
22/07/2025 63.30p 64.30p 62.70p 62.90p 68128
21/07/2025 63.00p 64.50p 62.10p 63.40p 574015
18/07/2025 63.90p 63.96p 63.00p 63.00p 323908
17/07/2025 64.80p 65.10p 63.70p 63.80p 447388
16/07/2025 62.20p 65.60p 61.40p 64.10p 1100366
15/07/2025 62.30p 63.40p 61.67p 62.20p 391270
14/07/2025 62.50p 63.20p 61.80p 62.30p 84473
11/07/2025 62.70p 63.20p 62.30p 62.50p 278618
10/07/2025 62.70p 63.40p 62.62p 62.80p 126990
09/07/2025 62.40p 63.00p 61.80p 62.60p 299603
08/07/2025 62.10p 63.03p 61.70p 62.60p 389544
07/07/2025 62.00p 63.10p 61.50p 62.00p 180162
04/07/2025 63.50p 64.71p 62.20p 62.30p 376720
03/07/2025 64.50p 65.21p 63.70p 63.70p 354156
02/07/2025 66.40p 67.19p 64.30p 64.50p 239852
01/07/2025 67.60p 67.80p 66.10p 66.30p 401624
30/06/2025 66.00p 68.00p 66.00p 67.70p 1601981
27/06/2025 64.10p 67.00p 64.10p 66.70p 1250250
26/06/2025 62.30p 64.50p 61.60p 63.80p 1031833
25/06/2025 61.60p 63.00p 60.64p 62.00p 583520
24/06/2025 62.40p 62.90p 61.71p 61.90p 201266
23/06/2025 61.00p 62.35p 61.00p 62.00p 281574
20/06/2025 62.00p 63.40p 61.20p 61.20p 589840
19/06/2025 63.20p 63.30p 62.00p 62.00p 372051
18/06/2025 63.90p 64.60p 63.00p 63.20p 389358
17/06/2025 62.50p 64.00p 62.50p 63.80p 210470
16/06/2025 63.00p 63.80p 62.00p 62.90p 184243
13/06/2025 62.30p 62.72p 61.80p 62.10p 207101
12/06/2025 63.10p 64.90p 62.60p 63.00p 261864
11/06/2025 63.10p 64.50p 63.10p 63.80p 353151
10/06/2025 63.30p 64.30p 62.66p 63.00p 493560
09/06/2025 65.00p 65.00p 62.60p 63.10p 451795
06/06/2025 64.70p 65.00p 62.80p 63.50p 313147
05/06/2025 65.10p 65.50p 64.60p 64.70p 419494
04/06/2025 66.50p 66.90p 64.40p 65.00p 775065
03/06/2025 65.00p 67.00p 64.28p 65.30p 492309
02/06/2025 63.40p 64.60p 62.90p 64.60p 745071
30/05/2025 62.30p 63.50p 61.90p 63.50p 727850
29/05/2025 62.40p 62.80p 62.10p 62.40p 26045
28/05/2025 63.10p 63.15p 62.00p 62.50p 753755
27/05/2025 63.50p 63.50p 62.23p 62.80p 414181
23/05/2025 63.00p 63.50p 62.30p 63.00p 347782
22/05/2025 62.70p 63.10p 62.40p 63.00p 167835
21/05/2025 63.50p 63.50p 62.50p 62.50p 84554
20/05/2025 63.00p 63.40p 62.00p 63.30p 757917
19/05/2025 62.80p 63.00p 61.60p 63.00p 432736
16/05/2025 61.70p 63.00p 61.70p 62.80p 604593
15/05/2025 62.70p 62.70p 61.40p 61.80p 362951
14/05/2025 62.10p 62.70p 60.60p 62.00p 658248
13/05/2025 62.80p 63.00p 62.30p 62.80p 307060
12/05/2025 60.00p 64.02p 60.00p 63.00p 438506
09/05/2025 59.50p 63.00p 59.40p 62.40p 625821
08/05/2025 60.20p 60.30p 59.54p 60.00p 480292
07/05/2025 59.10p 59.70p 59.00p 59.50p 146366
06/05/2025 58.80p 60.10p 58.72p 60.00p 435770
02/05/2025 59.00p 59.40p 58.46p 59.40p 435449
01/05/2025 59.00p 59.00p 58.20p 59.00p 525196
30/04/2025 59.40p 60.30p 58.90p 59.00p 177812
29/04/2025 59.40p 60.20p 59.30p 59.90p 146684
28/04/2025 59.20p 59.90p 58.10p 59.50p 170395
25/04/2025 59.70p 59.90p 58.50p 59.40p 1007746
24/04/2025 58.00p 60.00p 58.00p 59.50p 662178
23/04/2025 57.80p 59.50p 57.60p 59.30p 529267
22/04/2025 57.60p 58.00p 57.30p 57.30p 936353
17/04/2025 57.20p 57.80p 57.20p 57.60p 824421
16/04/2025 58.00p 58.00p 57.50p 57.90p 309465
15/04/2025 57.10p 58.00p 56.70p 57.90p 109028
14/04/2025 56.00p 57.00p 55.20p 57.00p 378967
11/04/2025 57.30p 57.30p 54.60p 56.10p 878576
10/04/2025 57.40p 57.40p 54.60p 54.60p 882650
09/04/2025 54.60p 56.00p 54.10p 54.80p 1139673
08/04/2025 54.80p 56.00p 54.80p 55.80p 1055904
07/04/2025 53.00p 55.70p 50.32p 54.00p 883040
04/04/2025 56.50p 57.80p 55.00p 55.90p 550797
03/04/2025 57.00p 58.20p 54.08p 56.60p 483650
02/04/2025 60.00p 60.00p 57.14p 58.00p 719306
01/04/2025 59.90p 59.90p 59.10p 59.30p 155350
31/03/2025 60.80p 61.60p 59.20p 59.80p 479254
28/03/2025 63.00p 63.00p 61.00p 61.40p 273506
27/03/2025 62.60p 62.80p 60.20p 62.00p 516557
26/03/2025 63.40p 63.40p 62.80p 63.00p 69373
25/03/2025 62.80p 63.60p 62.74p 63.00p 93652
24/03/2025 63.20p 64.40p 62.84p 63.00p 179981
21/03/2025 64.00p 64.40p 63.27p 63.60p 101214
20/03/2025 65.00p 65.00p 62.59p 64.00p 418313
19/03/2025 62.80p 63.60p 62.60p 63.20p 763570
18/03/2025 62.80p 63.00p 62.60p 62.80p 453520
17/03/2025 63.80p 63.80p 62.20p 62.60p 535719
14/03/2025 62.80p 63.40p 62.36p 63.40p 523438
13/03/2025 62.20p 63.00p 62.20p 62.80p 549176
12/03/2025 62.20p 62.80p 62.00p 62.60p 173356
11/03/2025 63.00p 63.00p 62.00p 62.40p 172520
10/03/2025 62.80p 62.80p 62.00p 62.60p 201589
07/03/2025 63.80p 64.40p 60.50p 62.00p 172434
06/03/2025 61.00p 63.00p 60.40p 61.60p 493555
05/03/2025 61.20p 63.37p 61.20p 61.40p 448269
04/03/2025 60.40p 61.80p 60.40p 61.00p 420615
03/03/2025 62.00p 62.40p 60.57p 61.00p 397576
28/02/2025 61.60p 62.20p 60.75p 61.80p 313152

*Close Price adjusted for both dividends and splits