Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/03/2019 66.50p 66.50p 65.70p 66.50p 28112
18/03/2019 67.10p 69.34p 64.50p 66.50p 171008
15/03/2019 66.30p 67.40p 65.40p 66.90p 516557
14/03/2019 66.50p 67.54p 66.20p 67.40p 186037
13/03/2019 63.00p 67.70p 63.00p 66.50p 137995
12/03/2019 66.40p 67.30p 65.99p 66.20p 654219
11/03/2019 68.10p 68.90p 66.21p 66.50p 134409
08/03/2019 65.00p 68.00p 65.00p 67.20p 128523
07/03/2019 65.00p 71.20p 65.00p 67.30p 245636
06/03/2019 66.90p 67.10p 63.80p 67.00p 636360
05/03/2019 63.40p 64.20p 62.43p 63.50p 70067
04/03/2019 62.00p 63.70p 61.60p 62.30p 371630
01/03/2019 62.00p 62.90p 59.10p 62.00p 347573
28/02/2019 61.50p 61.81p 59.00p 61.70p 151395
27/02/2019 61.70p 61.70p 59.94p 61.20p 122841
26/02/2019 59.60p 61.10p 58.05p 59.50p 194929
25/02/2019 60.10p 65.80p 58.30p 59.10p 528950
22/02/2019 57.00p 57.70p 55.30p 57.30p 515230
21/02/2019 54.90p 56.70p 54.90p 55.30p 628877
20/02/2019 51.10p 55.70p 51.10p 54.40p 215450
19/02/2019 51.40p 54.00p 51.19p 53.65p 205468
18/02/2019 54.40p 54.40p 51.00p 51.00p 59301
15/02/2019 55.40p 55.40p 51.82p 52.00p 108822
14/02/2019 50.10p 53.40p 50.10p 53.20p 45021
13/02/2019 51.00p 53.30p 51.00p 52.65p 64493
12/02/2019 52.00p 53.90p 51.85p 53.90p 32299
11/02/2019 51.00p 54.00p 51.00p 54.00p 21362
08/02/2019 51.00p 53.50p 51.00p 53.50p 16165
07/02/2019 51.00p 52.30p 51.00p 51.00p 16683
06/02/2019 51.00p 53.90p 51.00p 52.10p 84046
05/02/2019 51.00p 53.00p 51.00p 53.00p 57819
04/02/2019 50.70p 53.50p 50.70p 53.25p 159476
01/02/2019 53.50p 53.50p 52.40p 53.50p 52434
31/01/2019 50.00p 53.30p 50.00p 53.00p 30062
30/01/2019 54.00p 54.00p 52.39p 53.50p 85821
29/01/2019 51.00p 53.70p 51.00p 53.00p 101219
28/01/2019 51.00p 53.60p 51.00p 52.20p 39296
25/01/2019 51.00p 53.80p 51.00p 53.00p 68866
24/01/2019 51.00p 53.80p 51.00p 51.60p 319115
23/01/2019 54.00p 54.00p 51.50p 52.40p 45800
22/01/2019 52.60p 53.00p 51.42p 53.00p 11986
21/01/2019 51.00p 54.00p 51.00p 53.35p 43973
18/01/2019 54.30p 54.50p 51.58p 52.70p 123187
17/01/2019 53.00p 53.90p 51.60p 53.90p 11418
16/01/2019 52.80p 53.90p 52.20p 52.80p 97273
15/01/2019 51.50p 53.80p 51.50p 53.10p 48526
14/01/2019 54.00p 54.00p 51.50p 53.00p 19298
11/01/2019 54.00p 54.00p 52.28p 53.00p 461142
10/01/2019 53.30p 53.30p 51.40p 52.70p 57059
09/01/2019 53.50p 53.50p 51.50p 53.30p 101808
08/01/2019 52.40p 52.40p 50.40p 52.40p 93748
07/01/2019 49.80p 52.64p 49.60p 52.00p 120710
04/01/2019 52.00p 53.20p 51.60p 53.20p 19778
03/01/2019 54.00p 54.00p 51.70p 53.30p 45758
02/01/2019 54.00p 54.00p 51.50p 52.60p 1279897
31/12/2018 54.00p 54.00p 51.70p 53.20p 7763
28/12/2018 53.00p 53.60p 51.57p 53.60p 62839
27/12/2018 50.80p 53.40p 50.80p 52.85p 9964
24/12/2018 51.30p 54.00p 51.30p 53.00p 91408
21/12/2018 53.60p 53.90p 50.50p 50.50p 218274
20/12/2018 54.00p 54.00p 51.50p 51.50p 46649
19/12/2018 51.00p 52.50p 51.00p 52.50p 25945
18/12/2018 51.20p 52.00p 51.10p 51.80p 81264
17/12/2018 53.00p 53.00p 51.52p 52.00p 73119
14/12/2018 51.20p 52.80p 49.42p 51.60p 138725
13/12/2018 52.00p 52.00p 51.00p 51.60p 29460
12/12/2018 52.00p 52.90p 50.10p 52.00p 193301
11/12/2018 48.25p 50.50p 48.09p 50.00p 561088
10/12/2018 48.90p 50.48p 48.00p 48.30p 868858
07/12/2018 46.80p 49.40p 46.80p 48.65p 3088320
06/12/2018 47.95p 48.55p 46.00p 46.00p 1031453
05/12/2018 47.90p 48.00p 46.70p 47.75p 90774
04/12/2018 48.10p 48.75p 47.50p 47.75p 513540
03/12/2018 47.05p 50.00p 47.05p 48.00p 235326
30/11/2018 49.80p 49.80p 47.80p 48.05p 103794
29/11/2018 48.10p 48.50p 48.00p 48.00p 33430
28/11/2018 48.45p 49.30p 48.35p 48.50p 80053
27/11/2018 47.55p 49.50p 47.50p 48.50p 77828
26/11/2018 48.65p 48.65p 47.00p 47.00p 48876
23/11/2018 48.00p 49.10p 46.90p 48.00p 71934
22/11/2018 45.75p 48.30p 45.75p 48.30p 206334
21/11/2018 48.00p 48.95p 45.00p 46.55p 161106
20/11/2018 50.00p 50.00p 48.00p 48.55p 32405
19/11/2018 49.70p 51.50p 49.25p 49.95p 68331
16/11/2018 51.70p 51.70p 47.60p 49.50p 140750
15/11/2018 48.40p 49.78p 48.35p 49.50p 62171
14/11/2018 52.00p 52.00p 48.30p 48.30p 41473
13/11/2018 51.20p 52.60p 49.40p 50.20p 134756
12/11/2018 48.00p 51.20p 48.00p 50.00p 60222
09/11/2018 48.00p 48.45p 48.00p 48.00p 36862
08/11/2018 49.10p 49.40p 46.60p 48.35p 60420
07/11/2018 47.90p 49.35p 47.70p 49.35p 17414
06/11/2018 50.90p 51.10p 47.45p 47.45p 145159
05/11/2018 49.20p 52.30p 49.05p 49.05p 87079
02/11/2018 50.80p 51.78p 49.10p 49.55p 1233066
01/11/2018 46.55p 51.50p 46.55p 50.50p 1871190
31/10/2018 48.15p 49.00p 45.78p 47.00p 1109813
30/10/2018 49.05p 49.30p 47.60p 48.55p 63823
29/10/2018 48.05p 49.85p 48.05p 49.35p 47099
26/10/2018 50.30p 50.30p 47.00p 47.00p 73216
25/10/2018 49.95p 49.95p 47.32p 49.00p 43578
24/10/2018 49.30p 49.90p 47.28p 49.90p 54261
23/10/2018 46.35p 47.65p 46.20p 46.20p 38496
22/10/2018 49.50p 49.50p 46.26p 46.75p 363668
19/10/2018 50.50p 50.90p 49.80p 50.00p 206322
18/10/2018 50.50p 51.80p 50.50p 51.10p 101817
17/10/2018 51.50p 53.09p 50.88p 51.60p 238302
16/10/2018 53.00p 54.20p 52.30p 52.70p 201996
15/10/2018 53.50p 54.60p 53.50p 54.00p 115173
12/10/2018 54.00p 56.70p 54.00p 54.60p 262754
11/10/2018 53.00p 56.50p 53.00p 53.40p 96817
10/10/2018 56.00p 56.80p 55.10p 55.10p 100052
09/10/2018 54.90p 56.50p 54.90p 56.20p 78892
08/10/2018 56.00p 56.00p 54.30p 54.80p 330431
05/10/2018 54.50p 54.50p 53.30p 54.10p 255709
04/10/2018 52.00p 53.10p 51.00p 52.40p 65453
03/10/2018 51.10p 51.75p 49.52p 50.50p 129824
02/10/2018 50.40p 52.40p 48.50p 48.50p 437563
01/10/2018 52.50p 53.06p 51.60p 52.30p 119665
28/09/2018 51.50p 53.20p 50.20p 53.20p 114780
27/09/2018 53.00p 53.70p 51.10p 51.50p 154013
26/09/2018 55.00p 55.00p 54.25p 54.25p 22005
25/09/2018 54.00p 55.90p 53.96p 54.80p 72412
24/09/2018 57.00p 57.00p 54.00p 55.30p 85647
21/09/2018 56.00p 56.00p 54.40p 54.40p 88486
20/09/2018 55.70p 56.00p 55.20p 55.50p 60530
19/09/2018 55.90p 56.00p 55.40p 55.60p 108550
18/09/2018 55.90p 55.90p 54.40p 55.90p 6700
17/09/2018 56.50p 56.60p 55.20p 55.70p 63653
14/09/2018 57.00p 57.00p 54.50p 55.80p 164841
13/09/2018 58.00p 58.00p 55.38p 55.90p 28369
12/09/2018 56.30p 56.50p 55.10p 56.00p 143476
11/09/2018 56.20p 56.30p 55.23p 55.85p 39543
10/09/2018 55.50p 56.20p 55.20p 56.10p 96538
07/09/2018 54.90p 56.10p 54.00p 55.70p 182391
06/09/2018 54.20p 56.00p 54.20p 55.60p 121580
05/09/2018 52.40p 54.20p 52.40p 53.70p 304690
04/09/2018 54.30p 54.30p 52.10p 53.00p 72832
03/09/2018 54.00p 54.00p 52.00p 52.10p 120887
31/08/2018 54.90p 54.90p 52.20p 53.00p 146343
30/08/2018 54.00p 54.50p 53.00p 54.30p 227343
29/08/2018 56.30p 56.30p 54.00p 54.00p 144365
28/08/2018 57.40p 57.81p 55.50p 55.90p 130918
24/08/2018 59.00p 59.00p 56.30p 58.00p 141521
23/08/2018 56.00p 59.00p 56.00p 59.00p 58077
22/08/2018 55.60p 58.90p 55.60p 57.70p 194699
21/08/2018 54.00p 56.90p 54.00p 56.90p 41587
20/08/2018 56.00p 56.00p 54.40p 55.00p 35803
17/08/2018 57.00p 57.31p 54.00p 54.00p 121208
16/08/2018 56.00p 56.20p 54.50p 56.00p 152776
15/08/2018 57.30p 57.30p 55.40p 55.50p 238513
14/08/2018 57.00p 58.00p 55.80p 56.40p 310701
13/08/2018 58.00p 58.00p 55.10p 57.10p 196181
10/08/2018 56.00p 57.60p 55.20p 57.10p 797293
09/08/2018 56.20p 56.50p 54.50p 56.50p 206193
08/08/2018 59.30p 59.30p 55.50p 55.50p 198076
07/08/2018 56.00p 58.50p 56.00p 56.60p 241195
06/08/2018 58.00p 59.40p 56.00p 56.60p 342718
03/08/2018 60.00p 62.60p 57.90p 58.00p 518080
02/08/2018 63.00p 63.60p 58.00p 60.30p 612021
01/08/2018 59.80p 64.52p 59.36p 63.00p 1228834
31/07/2018 49.60p 59.70p 49.60p 58.90p 573409
30/07/2018 48.80p 53.70p 48.42p 52.00p 775717
27/07/2018 48.75p 48.95p 46.55p 47.60p 101626
26/07/2018 45.80p 48.35p 45.80p 47.55p 108196
25/07/2018 46.60p 47.25p 45.25p 46.60p 110891
24/07/2018 45.75p 45.75p 45.00p 45.15p 179914
23/07/2018 45.00p 45.75p 45.00p 45.50p 1179909
20/07/2018 45.25p 46.01p 44.65p 45.00p 792605
19/07/2018 46.00p 47.45p 44.65p 44.75p 422019
18/07/2018 46.00p 48.50p 46.00p 46.15p 227162
17/07/2018 47.05p 47.65p 46.00p 46.85p 213004
16/07/2018 50.70p 50.70p 47.15p 47.45p 121002
13/07/2018 50.40p 50.40p 49.20p 49.25p 3850815
12/07/2018 47.50p 49.18p 47.00p 47.85p 519479
11/07/2018 49.10p 50.94p 47.55p 47.55p 149299
10/07/2018 51.10p 51.32p 49.10p 50.10p 292595
09/07/2018 52.60p 53.61p 49.60p 50.00p 1047911
06/07/2018 55.10p 55.70p 52.90p 53.30p 351547
05/07/2018 56.20p 56.71p 55.20p 55.20p 4152566
04/07/2018 56.40p 56.87p 55.60p 56.50p 124456
03/07/2018 57.20p 57.90p 56.60p 56.90p 626987
02/07/2018 57.10p 57.50p 56.50p 57.50p 217846
29/06/2018 59.30p 59.30p 56.05p 56.60p 1227978
28/06/2018 56.50p 57.60p 56.50p 57.00p 1195464
27/06/2018 58.40p 58.40p 56.60p 56.80p 357825
26/06/2018 58.40p 58.40p 56.10p 58.00p 254740
25/06/2018 57.00p 58.00p 56.10p 56.50p 870122
22/06/2018 57.90p 58.74p 57.00p 57.60p 706431
21/06/2018 59.30p 60.40p 57.40p 57.90p 472258
20/06/2018 60.60p 61.19p 57.80p 58.70p 577896
19/06/2018 60.80p 63.00p 60.50p 61.10p 302237
18/06/2018 64.00p 64.30p 61.80p 61.80p 364196
15/06/2018 62.20p 65.70p 61.00p 65.70p 443450
14/06/2018 63.00p 64.20p 62.60p 62.90p 283443
13/06/2018 64.00p 66.10p 63.40p 63.70p 495619
12/06/2018 61.90p 64.40p 61.83p 64.00p 542158
11/06/2018 63.10p 65.00p 63.00p 64.80p 358155
08/06/2018 64.60p 66.10p 64.10p 64.10p 836876
07/06/2018 66.90p 67.60p 66.00p 66.00p 412537

*Close Price adjusted for both dividends and splits