Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
12/07/2023 36.15p 37.00p 35.80p 36.45p 404677
11/07/2023 36.15p 36.15p 35.80p 36.00p 121147
10/07/2023 36.25p 37.25p 35.88p 36.25p 19131
07/07/2023 36.00p 36.85p 35.05p 36.00p 358016
06/07/2023 36.25p 36.63p 35.30p 35.30p 177026
05/07/2023 36.05p 37.35p 35.27p 36.00p 449797
04/07/2023 36.75p 37.45p 36.75p 36.75p 38470
03/07/2023 37.70p 38.10p 36.75p 36.95p 317623
30/06/2023 38.25p 38.82p 37.75p 37.75p 130369
29/06/2023 38.00p 38.50p 37.75p 37.75p 215912
28/06/2023 38.15p 38.95p 37.55p 38.15p 476386
27/06/2023 37.75p 38.70p 37.65p 37.65p 333764
26/06/2023 38.40p 38.70p 38.00p 38.00p 166720
23/06/2023 39.10p 39.10p 38.00p 38.00p 285781
22/06/2023 39.00p 39.74p 39.00p 39.05p 630438
21/06/2023 39.40p 39.55p 38.50p 39.00p 552550
20/06/2023 39.30p 39.95p 39.30p 39.65p 35938
19/06/2023 39.15p 39.55p 39.15p 39.20p 138952
16/06/2023 39.90p 40.00p 39.15p 39.15p 374293
15/06/2023 39.80p 40.04p 38.05p 39.95p 227131
14/06/2023 39.65p 40.35p 39.57p 40.25p 161006
13/06/2023 39.25p 39.85p 39.25p 39.75p 124473
12/06/2023 39.10p 39.40p 38.05p 39.20p 110891
09/06/2023 39.55p 39.60p 39.10p 39.10p 76884
08/06/2023 39.60p 39.90p 38.55p 39.50p 66827
07/06/2023 39.50p 39.68p 39.30p 39.30p 60812
06/06/2023 39.40p 39.95p 39.40p 39.65p 348374
05/06/2023 39.00p 39.90p 38.65p 39.25p 276176
02/06/2023 38.50p 39.00p 38.05p 39.00p 47322
01/06/2023 37.65p 38.85p 37.41p 37.85p 509411
31/05/2023 37.20p 37.50p 37.20p 37.35p 631582
30/05/2023 37.50p 37.83p 37.40p 37.40p 347566
26/05/2023 37.50p 37.60p 37.38p 37.40p 99951
25/05/2023 37.90p 37.95p 37.18p 37.25p 203541
24/05/2023 37.90p 38.20p 37.90p 38.15p 119542
23/05/2023 37.90p 38.17p 37.70p 38.00p 896447
22/05/2023 37.75p 38.00p 37.56p 38.00p 450999
19/05/2023 38.10p 38.95p 37.70p 37.75p 419918
18/05/2023 38.20p 38.91p 37.85p 37.90p 802784
17/05/2023 39.20p 39.48p 38.10p 38.20p 565309
16/05/2023 39.45p 39.95p 38.15p 39.00p 2440963
15/05/2023 39.45p 39.95p 39.35p 39.60p 82792
12/05/2023 39.75p 40.00p 38.65p 39.55p 1043628
11/05/2023 39.30p 39.63p 39.00p 39.00p 117647
10/05/2023 39.65p 40.25p 39.23p 39.30p 209928
09/05/2023 39.65p 40.95p 39.00p 39.05p 994206
05/05/2023 40.00p 40.21p 39.50p 39.60p 796735
04/05/2023 39.50p 39.80p 39.35p 39.50p 490678
03/05/2023 39.40p 39.78p 38.50p 39.75p 918935
02/05/2023 39.10p 39.95p 38.80p 39.05p 451401
28/04/2023 38.65p 39.95p 38.55p 38.85p 551287
27/04/2023 38.50p 38.95p 38.50p 38.70p 138101
26/04/2023 38.50p 38.95p 38.32p 38.50p 495420
25/04/2023 38.50p 39.95p 38.00p 38.50p 5419813
24/04/2023 38.50p 39.00p 38.00p 38.05p 521237
21/04/2023 38.20p 38.84p 37.50p 38.25p 421686
20/04/2023 38.25p 38.85p 37.35p 38.50p 836584
19/04/2023 38.00p 38.17p 37.68p 38.00p 350461
18/04/2023 38.40p 39.41p 37.77p 38.25p 306295
17/04/2023 39.80p 39.85p 38.00p 38.25p 940712
14/04/2023 38.50p 39.13p 37.75p 38.05p 332140
13/04/2023 39.45p 39.70p 38.15p 38.70p 310707
12/04/2023 39.95p 40.95p 39.35p 39.55p 170262
11/04/2023 40.10p 40.95p 39.90p 39.90p 464614
06/04/2023 39.85p 40.95p 39.55p 39.85p 78853
05/04/2023 39.95p 40.45p 39.50p 39.50p 131622
04/04/2023 41.00p 41.00p 39.90p 39.90p 218917
03/04/2023 40.50p 41.00p 39.95p 41.00p 74103
31/03/2023 39.90p 40.68p 39.50p 40.25p 272955
30/03/2023 39.90p 40.80p 39.75p 39.90p 52712
29/03/2023 40.20p 40.80p 39.05p 40.20p 97521
28/03/2023 40.45p 40.75p 39.65p 40.45p 370055
27/03/2023 40.00p 40.30p 38.75p 39.70p 492096
24/03/2023 39.05p 39.45p 38.05p 38.85p 330857
23/03/2023 39.65p 39.95p 39.07p 39.80p 323006
22/03/2023 39.00p 40.00p 39.00p 39.00p 77803
21/03/2023 39.60p 40.95p 39.50p 39.60p 386747
20/03/2023 39.05p 39.85p 38.28p 39.30p 323411
17/03/2023 40.00p 40.53p 39.05p 39.30p 816980
16/03/2023 40.00p 40.85p 39.10p 40.10p 91267
15/03/2023 42.00p 42.00p 38.20p 39.40p 909171
14/03/2023 41.35p 41.95p 40.25p 40.25p 439002
13/03/2023 41.75p 42.95p 40.00p 40.00p 486181
10/03/2023 42.00p 42.32p 41.05p 41.50p 124742
09/03/2023 41.55p 42.95p 41.15p 41.60p 427307
08/03/2023 42.00p 43.95p 41.05p 42.00p 591318
07/03/2023 41.00p 43.95p 41.00p 42.10p 1374638
06/03/2023 40.95p 42.63p 40.12p 41.20p 1077657
03/03/2023 40.00p 40.80p 40.00p 40.00p 202561
02/03/2023 40.00p 40.95p 39.50p 39.65p 111121
01/03/2023 39.65p 40.64p 38.20p 39.80p 350299
28/02/2023 38.60p 39.25p 38.26p 39.00p 679025
27/02/2023 38.50p 38.95p 37.55p 38.70p 55195
24/02/2023 37.80p 38.86p 37.75p 38.00p 814194
23/02/2023 37.10p 39.00p 36.85p 37.90p 155260
22/02/2023 37.00p 38.57p 36.50p 38.40p 1511104
21/02/2023 37.40p 38.59p 37.00p 38.00p 260901
20/02/2023 37.00p 37.58p 36.51p 37.05p 263319
17/02/2023 37.80p 38.95p 36.85p 37.95p 183259
16/02/2023 37.50p 39.00p 37.50p 38.10p 149745
15/02/2023 38.50p 38.50p 36.96p 38.50p 7313
14/02/2023 37.60p 39.00p 37.05p 37.60p 168010
13/02/2023 37.00p 38.85p 37.00p 38.00p 179786
10/02/2023 38.00p 38.38p 37.00p 38.10p 468555
09/02/2023 38.60p 39.10p 37.90p 38.25p 294555
08/02/2023 38.25p 40.38p 37.15p 39.05p 742183
07/02/2023 37.50p 38.85p 36.10p 38.20p 273470
06/02/2023 38.20p 38.20p 36.59p 38.20p 58546
03/02/2023 37.95p 38.95p 36.50p 38.25p 459555
02/02/2023 36.50p 38.65p 36.09p 38.05p 989780
01/02/2023 36.00p 36.95p 35.10p 36.05p 966757
31/01/2023 35.00p 36.50p 34.00p 36.45p 589260
30/01/2023 35.90p 36.98p 35.47p 35.50p 348820
27/01/2023 35.15p 36.59p 34.43p 36.45p 3371370
26/01/2023 37.80p 38.05p 35.10p 37.75p 2223602
25/01/2023 38.45p 38.61p 37.75p 38.00p 191225
24/01/2023 38.30p 39.85p 37.95p 38.45p 321618
23/01/2023 37.90p 39.03p 37.00p 37.35p 330516
20/01/2023 38.00p 39.75p 37.30p 37.80p 245601
19/01/2023 38.30p 38.48p 37.05p 37.10p 276471
18/01/2023 39.00p 39.66p 37.10p 38.10p 213064
17/01/2023 39.10p 39.95p 37.84p 38.50p 1032991
16/01/2023 38.00p 39.70p 37.28p 39.20p 1232965
13/01/2023 35.95p 38.95p 35.51p 37.60p 1231975
12/01/2023 33.90p 36.75p 33.90p 35.50p 564215
11/01/2023 33.40p 34.95p 33.10p 34.30p 495321
10/01/2023 33.50p 33.95p 33.00p 33.10p 465992
09/01/2023 32.25p 33.59p 32.00p 33.45p 322687
06/01/2023 31.70p 33.00p 30.70p 32.20p 1107250
05/01/2023 31.50p 32.65p 30.67p 32.40p 1594355
04/01/2023 30.55p 31.00p 30.30p 30.60p 716215
03/01/2023 29.95p 30.77p 28.75p 30.30p 1023814
30/12/2022 29.30p 30.80p 29.00p 29.70p 1048277
29/12/2022 29.00p 30.56p 28.64p 29.55p 1745136
28/12/2022 30.00p 30.80p 28.80p 29.00p 2179820
23/12/2022 30.00p 30.85p 30.00p 30.00p 7697
22/12/2022 30.05p 30.80p 29.10p 30.10p 321639

*Close Price adjusted for both dividends and splits