Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/12/2024 66.80p 68.23p 66.80p 68.00p 574979
27/12/2024 65.20p 67.00p 65.20p 67.00p 619338
24/12/2024 66.00p 66.00p 65.40p 66.00p 229554
23/12/2024 66.00p 67.10p 65.65p 66.00p 560374
20/12/2024 65.20p 66.20p 65.15p 66.00p 367855
19/12/2024 65.20p 66.80p 64.40p 66.00p 533466
18/12/2024 66.20p 66.80p 65.00p 65.00p 821502
17/12/2024 67.00p 67.00p 65.40p 66.00p 183310
16/12/2024 66.00p 66.80p 65.00p 66.60p 356892
13/12/2024 64.80p 66.00p 63.60p 66.00p 240399
12/12/2024 64.60p 65.00p 63.81p 64.40p 155474
11/12/2024 63.60p 65.20p 63.60p 64.20p 917821
10/12/2024 65.40p 66.40p 64.80p 64.80p 577087
09/12/2024 67.40p 68.00p 64.60p 65.40p 408974
06/12/2024 64.60p 67.00p 63.32p 67.00p 793722
05/12/2024 63.60p 65.60p 63.20p 63.20p 345688
04/12/2024 64.00p 64.00p 62.20p 62.20p 459804
03/12/2024 59.60p 68.00p 59.20p 63.40p 1160725
02/12/2024 60.00p 60.80p 59.00p 60.00p 79397
29/11/2024 58.00p 60.13p 57.40p 60.00p 507164
28/11/2024 59.20p 61.00p 57.80p 58.40p 171649
27/11/2024 57.00p 59.60p 57.00p 58.00p 267550
26/11/2024 58.00p 59.80p 56.60p 59.00p 523080
25/11/2024 56.00p 59.70p 55.00p 58.40p 519608
22/11/2024 56.20p 56.67p 55.36p 55.60p 55710
21/11/2024 53.00p 56.20p 53.00p 56.00p 145234
20/11/2024 53.60p 55.60p 53.60p 55.20p 84893
19/11/2024 54.40p 55.20p 53.20p 54.80p 320388
18/11/2024 53.00p 54.80p 53.00p 54.40p 226879
15/11/2024 54.20p 54.40p 53.80p 53.80p 269510
14/11/2024 53.00p 54.60p 52.08p 54.40p 617505
13/11/2024 54.00p 54.00p 51.80p 52.40p 416560
12/11/2024 52.80p 54.33p 52.60p 53.20p 690282
11/11/2024 55.60p 56.00p 52.00p 53.00p 1048171
08/11/2024 56.20p 56.60p 54.60p 54.60p 566902
07/11/2024 57.80p 58.20p 56.00p 56.60p 246628
06/11/2024 58.00p 58.52p 57.20p 58.00p 315456
05/11/2024 58.40p 59.00p 57.92p 58.00p 123746
04/11/2024 58.40p 59.40p 58.01p 58.40p 470824
01/11/2024 58.80p 60.20p 57.60p 58.40p 166350
31/10/2024 59.80p 60.40p 57.37p 58.80p 445050
30/10/2024 59.40p 61.20p 58.20p 60.60p 689840
29/10/2024 60.00p 60.34p 57.87p 59.40p 607001
28/10/2024 60.20p 60.54p 58.40p 59.00p 421263
25/10/2024 61.20p 62.40p 60.00p 60.40p 255984
24/10/2024 61.20p 61.80p 60.76p 59.60p 270382
23/10/2024 60.60p 61.00p 59.40p 59.60p 1155585
22/10/2024 60.80p 61.40p 60.60p 60.60p 105349
21/10/2024 62.00p 62.34p 60.50p 61.20p 446973
18/10/2024 64.00p 64.20p 61.10p 61.80p 741005
17/10/2024 64.20p 64.70p 64.00p 64.20p 150893
16/10/2024 64.40p 64.74p 64.20p 64.20p 347855
15/10/2024 64.60p 65.20p 64.00p 64.00p 173563
14/10/2024 65.00p 65.20p 64.20p 64.60p 425977
11/10/2024 65.00p 65.40p 64.60p 64.80p 745484
10/10/2024 63.60p 64.40p 63.00p 64.40p 295129
09/10/2024 63.60p 64.22p 63.20p 63.20p 100604
08/10/2024 63.00p 64.00p 63.00p 63.60p 562359
07/10/2024 62.40p 63.90p 62.40p 63.20p 142878
04/10/2024 62.80p 63.00p 62.20p 63.00p 414716
03/10/2024 61.80p 62.80p 61.80p 62.80p 278541
02/10/2024 62.00p 62.60p 61.80p 62.00p 317082
01/10/2024 62.80p 63.40p 61.80p 62.00p 194017
30/09/2024 62.20p 62.80p 61.60p 62.60p 657335
27/09/2024 62.20p 62.80p 62.00p 62.20p 419252
26/09/2024 63.00p 63.40p 61.80p 62.40p 191695
25/09/2024 61.60p 63.40p 61.00p 62.60p 427157
24/09/2024 61.80p 62.80p 61.20p 61.80p 1891375
23/09/2024 62.40p 63.40p 61.20p 62.00p 109640
20/09/2024 63.80p 64.00p 62.00p 62.40p 133202
19/09/2024 63.80p 64.00p 63.60p 63.60p 105778
18/09/2024 63.40p 64.00p 63.00p 63.00p 94720
17/09/2024 63.20p 64.16p 62.80p 63.20p 1164047
16/09/2024 63.00p 63.80p 62.00p 62.40p 370551
13/09/2024 63.20p 63.67p 62.80p 63.40p 216937
12/09/2024 62.60p 64.00p 62.60p 63.20p 155962
11/09/2024 63.40p 63.60p 62.00p 63.00p 270933
10/09/2024 62.60p 63.20p 61.40p 62.40p 329127
09/09/2024 63.20p 63.23p 61.86p 63.00p 93837
06/09/2024 61.60p 62.20p 61.40p 61.80p 133431
05/09/2024 63.00p 64.00p 61.49p 61.80p 215986
04/09/2024 62.20p 62.80p 61.70p 62.80p 162370
03/09/2024 62.20p 63.83p 61.60p 63.20p 516709
02/09/2024 63.40p 63.40p 60.80p 62.00p 1021787
30/08/2024 63.40p 64.32p 63.20p 63.20p 89034
29/08/2024 64.00p 64.40p 63.20p 64.00p 271403
28/08/2024 65.20p 65.20p 64.20p 64.20p 58883
27/08/2024 65.00p 65.40p 64.20p 65.00p 211936
23/08/2024 66.40p 67.20p 65.00p 65.00p 78619
22/08/2024 65.20p 66.40p 65.20p 66.00p 245498
21/08/2024 66.40p 66.60p 65.00p 65.20p 216819
20/08/2024 66.00p 66.60p 66.00p 66.40p 83483
19/08/2024 66.60p 67.00p 66.02p 66.40p 145794
16/08/2024 66.00p 67.40p 66.00p 66.00p 1814913
15/08/2024 66.80p 67.20p 66.20p 66.40p 150794
14/08/2024 66.00p 67.00p 64.80p 66.40p 1163254
13/08/2024 65.20p 66.00p 64.60p 65.80p 241103
12/08/2024 65.00p 66.20p 64.75p 65.00p 208202
09/08/2024 64.40p 65.00p 63.80p 65.00p 60737
08/08/2024 62.40p 64.80p 62.40p 64.40p 2044716
07/08/2024 63.80p 65.00p 63.60p 63.80p 360877
06/08/2024 63.80p 63.82p 62.50p 63.20p 255301
05/08/2024 63.00p 63.40p 58.63p 63.20p 1707366
02/08/2024 65.20p 67.00p 62.80p 64.00p 593149
01/08/2024 67.00p 67.58p 65.80p 65.80p 728662
31/07/2024 67.60p 68.00p 65.40p 67.00p 357567
30/07/2024 69.40p 70.40p 66.98p 67.00p 1164105
29/07/2024 67.00p 70.20p 66.80p 67.40p 2425640
26/07/2024 65.00p 67.60p 65.00p 67.60p 304589
25/07/2024 66.00p 66.60p 64.50p 65.20p 334552
24/07/2024 66.60p 66.60p 65.00p 65.80p 497925
23/07/2024 66.80p 68.00p 66.00p 66.60p 177423
22/07/2024 66.00p 68.00p 65.60p 67.00p 419782
19/07/2024 65.60p 66.80p 65.00p 66.00p 149035
18/07/2024 66.00p 66.56p 65.00p 65.80p 208566
17/07/2024 65.00p 65.80p 64.00p 65.80p 313182
16/07/2024 64.80p 66.00p 63.60p 64.40p 154422
15/07/2024 64.80p 65.60p 64.40p 65.00p 224993
12/07/2024 65.00p 66.60p 64.78p 65.60p 358182
11/07/2024 65.60p 66.00p 64.33p 65.40p 266574
10/07/2024 66.00p 66.00p 64.20p 65.60p 259832
09/07/2024 66.00p 66.31p 63.20p 64.00p 395947
08/07/2024 65.60p 66.60p 65.60p 66.40p 157863
05/07/2024 65.40p 67.40p 65.40p 66.60p 253298
04/07/2024 66.00p 66.70p 65.20p 66.40p 285342
03/07/2024 65.20p 66.60p 64.80p 65.80p 220589
02/07/2024 66.20p 67.00p 64.40p 65.20p 239868
01/07/2024 65.80p 66.80p 65.60p 65.60p 37396
28/06/2024 66.40p 67.40p 65.40p 65.60p 323530
27/06/2024 70.00p 70.00p 66.00p 66.00p 352147
26/06/2024 69.40p 69.80p 68.00p 68.20p 534026
25/06/2024 68.00p 70.00p 67.60p 68.40p 1603643
24/06/2024 67.00p 68.20p 66.00p 67.80p 640105
21/06/2024 67.00p 67.80p 66.80p 67.40p 158112
20/06/2024 65.20p 67.40p 64.56p 67.40p 421294
19/06/2024 66.00p 66.60p 64.40p 64.80p 447267
18/06/2024 65.20p 66.20p 63.60p 66.00p 527416
17/06/2024 67.00p 68.20p 64.73p 66.00p 549868
14/06/2024 68.60p 69.20p 66.60p 68.00p 247134
13/06/2024 69.80p 70.47p 67.00p 67.80p 535026
12/06/2024 67.60p 68.40p 67.40p 67.40p 282903
11/06/2024 68.40p 69.00p 67.20p 67.20p 1643841
10/06/2024 67.60p 68.80p 67.40p 68.20p 98453
07/06/2024 67.20p 69.80p 67.20p 68.00p 137514
06/06/2024 69.00p 70.01p 67.80p 67.80p 207136
05/06/2024 69.20p 70.68p 69.20p 69.20p 887436
04/06/2024 69.80p 70.80p 69.00p 69.60p 162988
03/06/2024 70.00p 71.00p 69.00p 69.80p 436286
31/05/2024 70.80p 70.80p 69.20p 70.00p 223294
30/05/2024 69.60p 70.80p 69.00p 69.20p 306389
29/05/2024 70.00p 71.00p 69.40p 69.40p 117408
28/05/2024 71.00p 71.00p 68.40p 71.00p 903369
24/05/2024 69.00p 70.40p 68.60p 69.80p 112001
23/05/2024 70.00p 70.60p 68.00p 69.80p 1055805
22/05/2024 70.20p 71.40p 68.40p 68.40p 1199243
21/05/2024 68.80p 71.05p 67.65p 70.60p 5171843
20/05/2024 69.00p 69.80p 68.17p 69.20p 389302
17/05/2024 69.00p 69.00p 67.20p 68.80p 384739
16/05/2024 69.60p 69.60p 67.00p 67.20p 363146
15/05/2024 68.00p 69.60p 66.60p 68.40p 5684396
14/05/2024 65.80p 68.60p 65.35p 68.00p 1315684
13/05/2024 65.60p 66.80p 64.50p 65.00p 405268
10/05/2024 65.00p 68.00p 64.50p 66.80p 647059
09/05/2024 61.80p 68.80p 61.40p 65.20p 14605380
08/05/2024 59.80p 61.90p 58.40p 61.60p 3716977
07/05/2024 58.20p 59.62p 57.00p 58.80p 412655
03/05/2024 58.00p 60.00p 57.33p 58.40p 777296
02/05/2024 58.20p 59.76p 57.40p 58.00p 249280
01/05/2024 58.00p 59.40p 57.80p 58.40p 251248
30/04/2024 58.00p 59.00p 57.00p 58.00p 502232
29/04/2024 58.00p 59.00p 56.20p 58.40p 363506
26/04/2024 55.40p 60.00p 54.95p 59.00p 881589
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

*Close Price adjusted for both dividends and splits