Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/09/2021 52.20p 52.72p 51.10p 51.70p 300945
24/09/2021 53.00p 53.00p 51.30p 52.00p 219135
23/09/2021 51.00p 52.50p 50.30p 51.80p 333537
22/09/2021 52.80p 52.80p 50.60p 51.00p 775018
21/09/2021 52.60p 53.50p 49.92p 51.50p 542799
20/09/2021 54.90p 54.90p 49.22p 52.50p 438396
17/09/2021 52.60p 54.34p 52.44p 52.80p 733872
16/09/2021 52.60p 54.10p 51.50p 52.20p 604813
15/09/2021 53.90p 54.40p 52.50p 54.00p 950719
14/09/2021 53.80p 53.80p 52.20p 53.00p 292429
13/09/2021 52.00p 53.80p 50.80p 52.80p 1031365
10/09/2021 50.00p 53.90p 50.00p 52.70p 508447
09/09/2021 52.00p 52.20p 50.68p 51.00p 494293
08/09/2021 51.80p 53.09p 51.20p 51.20p 395492
07/09/2021 53.20p 54.90p 51.50p 52.20p 211350
06/09/2021 54.00p 54.40p 52.10p 53.20p 205702
03/09/2021 53.50p 54.40p 52.86p 53.50p 256035
02/09/2021 54.00p 54.90p 52.60p 52.60p 193167
01/09/2021 53.90p 54.40p 53.50p 53.50p 538382
31/08/2021 54.60p 56.40p 53.40p 54.00p 320389
27/08/2021 54.10p 55.48p 53.23p 54.50p 433599
26/08/2021 55.50p 56.00p 54.00p 55.50p 110111
25/08/2021 54.20p 56.13p 52.90p 55.40p 715401
24/08/2021 54.60p 55.20p 54.00p 54.50p 189205
23/08/2021 54.80p 55.00p 54.00p 54.60p 202302
20/08/2021 55.80p 55.80p 54.60p 55.00p 524952
19/08/2021 55.00p 56.59p 54.50p 55.60p 183421
18/08/2021 54.40p 55.92p 54.18p 55.80p 180549
17/08/2021 55.00p 55.30p 53.60p 54.40p 281576
16/08/2021 56.40p 56.90p 55.20p 55.50p 261006
13/08/2021 56.70p 57.50p 54.92p 56.00p 434504
12/08/2021 57.60p 58.00p 56.90p 57.10p 222159
11/08/2021 57.00p 58.00p 55.60p 57.40p 204775
10/08/2021 56.90p 57.46p 55.40p 57.00p 259038
09/08/2021 59.00p 59.00p 55.90p 57.10p 1436606
06/08/2021 56.70p 58.75p 56.20p 57.50p 809172
05/08/2021 54.70p 56.90p 54.00p 56.00p 332578
04/08/2021 54.50p 56.10p 53.30p 54.70p 251650
03/08/2021 55.20p 56.50p 53.60p 53.60p 571478
02/08/2021 55.00p 56.00p 54.10p 54.70p 624990
30/07/2021 53.90p 56.90p 53.69p 54.70p 727047
29/07/2021 51.70p 56.28p 50.00p 53.00p 919668
28/07/2021 50.90p 55.00p 49.72p 53.10p 633297
27/07/2021 49.25p 51.80p 48.15p 50.00p 543293
26/07/2021 49.75p 51.90p 48.20p 50.20p 329150
23/07/2021 48.30p 51.25p 47.10p 49.70p 441205
22/07/2021 49.75p 52.16p 46.80p 48.05p 693210
21/07/2021 48.00p 51.20p 47.30p 50.60p 1020558
20/07/2021 48.65p 49.45p 45.21p 46.75p 889249
19/07/2021 51.90p 53.20p 47.00p 47.45p 1198275
16/07/2021 52.90p 54.20p 51.00p 51.00p 205813
15/07/2021 52.90p 54.70p 52.61p 52.80p 460176
14/07/2021 55.40p 56.95p 50.90p 53.50p 697142
13/07/2021 56.50p 57.90p 54.30p 54.30p 797306
12/07/2021 57.70p 57.80p 55.86p 57.00p 372947
09/07/2021 58.00p 58.80p 56.90p 57.60p 235797
08/07/2021 58.40p 59.70p 55.80p 57.70p 420884
07/07/2021 58.20p 60.20p 57.50p 59.10p 504960
06/07/2021 61.00p 61.30p 58.70p 59.00p 729102
05/07/2021 59.90p 61.20p 59.30p 61.20p 241128
02/07/2021 57.80p 60.80p 57.46p 60.10p 460560
01/07/2021 56.60p 59.30p 56.29p 58.00p 324317
30/06/2021 57.10p 58.30p 56.10p 56.60p 395884
29/06/2021 56.10p 58.50p 56.00p 58.50p 352430
28/06/2021 57.50p 57.50p 55.90p 56.30p 243703
25/06/2021 56.30p 57.50p 55.71p 56.50p 362713
24/06/2021 57.40p 59.60p 56.00p 56.00p 241034
23/06/2021 57.80p 59.60p 56.36p 56.70p 581649
22/06/2021 57.50p 58.70p 56.60p 57.70p 175908
21/06/2021 59.60p 59.69p 57.00p 57.00p 604747
18/06/2021 60.00p 60.90p 58.62p 59.80p 1115099
17/06/2021 56.00p 60.20p 56.00p 59.40p 1426273
16/06/2021 57.00p 59.30p 56.40p 58.80p 1964707
15/06/2021 58.10p 58.10p 56.00p 56.80p 888708
14/06/2021 57.20p 57.30p 55.60p 56.00p 548590
11/06/2021 57.70p 58.20p 56.00p 56.00p 801189
10/06/2021 58.00p 58.44p 56.40p 57.80p 1810483
09/06/2021 60.90p 60.90p 56.52p 58.00p 469559
08/06/2021 59.00p 59.70p 58.10p 58.60p 413448
07/06/2021 59.30p 60.60p 58.50p 59.00p 1259312
04/06/2021 60.50p 61.50p 58.40p 59.60p 353978
03/06/2021 63.00p 63.90p 60.40p 60.60p 1439734
02/06/2021 62.00p 63.10p 60.70p 61.10p 1007508
01/06/2021 58.90p 61.30p 58.70p 61.10p 1528407
31/05/2021 58.00p 59.40p 57.80p 58.60p 272365
28/05/2021 58.00p 59.40p 57.80p 58.60p 272365
27/05/2021 59.40p 59.40p 57.40p 57.50p 1264792
26/05/2021 57.90p 58.40p 57.20p 57.50p 2083180
25/05/2021 58.70p 60.00p 58.00p 58.00p 287948
24/05/2021 58.40p 58.60p 57.50p 58.60p 293120
21/05/2021 60.00p 60.00p 58.10p 58.20p 350933
20/05/2021 59.90p 59.90p 58.10p 58.90p 203341
19/05/2021 58.20p 60.60p 58.00p 59.70p 250462
18/05/2021 59.70p 59.70p 58.50p 58.60p 357511
17/05/2021 59.40p 60.54p 58.70p 59.20p 696113
14/05/2021 59.70p 62.10p 59.20p 59.50p 419504
13/05/2021 59.80p 61.70p 59.20p 59.60p 272353
12/05/2021 59.30p 61.31p 59.00p 60.60p 1163511
11/05/2021 60.50p 62.20p 58.10p 59.60p 1091693
10/05/2021 62.60p 63.00p 60.00p 60.00p 502244
07/05/2021 61.90p 63.00p 60.20p 61.30p 444925
06/05/2021 61.10p 62.35p 60.80p 61.50p 1409551
05/05/2021 62.00p 63.10p 60.70p 60.70p 1619965
04/05/2021 63.00p 63.70p 61.00p 61.40p 1420192
03/05/2021 63.80p 63.80p 61.20p 63.00p 357761
30/04/2021 63.80p 63.80p 61.20p 63.00p 357761
29/04/2021 62.00p 63.70p 62.00p 63.00p 391131
28/04/2021 62.80p 66.00p 62.00p 62.20p 2671343
27/04/2021 63.80p 64.70p 62.90p 63.80p 366182
26/04/2021 65.00p 66.00p 63.40p 64.00p 641795
23/04/2021 63.20p 65.90p 62.30p 62.40p 2387165
22/04/2021 63.60p 65.10p 62.10p 63.20p 477592
21/04/2021 62.50p 66.30p 61.10p 63.00p 2862724
20/04/2021 64.30p 65.80p 61.10p 62.00p 541302
19/04/2021 66.00p 66.74p 62.60p 64.50p 572076
16/04/2021 66.20p 67.60p 65.30p 66.00p 768441
15/04/2021 66.00p 67.00p 64.50p 66.00p 711727
14/04/2021 68.00p 68.90p 64.30p 65.00p 8141136
13/04/2021 65.90p 67.00p 64.50p 67.00p 1355466
12/04/2021 66.40p 67.50p 64.90p 65.50p 1429826
09/04/2021 66.00p 67.70p 64.00p 66.00p 1502358
08/04/2021 63.70p 66.50p 63.50p 65.30p 3050240
07/04/2021 63.50p 65.70p 63.10p 63.80p 641215
06/04/2021 65.00p 66.90p 64.09p 64.50p 1405683
01/04/2021 63.00p 65.08p 62.61p 63.70p 712593
31/03/2021 64.00p 64.00p 62.49p 63.60p 2208427
30/03/2021 62.60p 64.80p 61.41p 62.20p 682768
29/03/2021 61.80p 62.60p 58.43p 62.00p 607373
26/03/2021 60.80p 61.81p 58.40p 61.00p 670715
25/03/2021 58.80p 59.60p 58.00p 58.60p 2798847
24/03/2021 58.00p 59.20p 57.00p 58.80p 1222975
23/03/2021 59.20p 59.80p 58.40p 59.20p 573148
22/03/2021 58.20p 62.80p 58.20p 59.40p 1007494
19/03/2021 61.00p 63.00p 59.40p 59.40p 1588848
18/03/2021 64.20p 65.44p 62.20p 63.00p 537159
17/03/2021 66.00p 67.00p 63.40p 64.00p 1007039
16/03/2021 66.80p 67.00p 63.40p 66.60p 665365
15/03/2021 70.00p 70.00p 64.80p 65.80p 777954
12/03/2021 65.80p 69.80p 63.80p 68.00p 1552454
11/03/2021 63.00p 66.40p 63.00p 65.60p 1360336
10/03/2021 61.80p 65.00p 58.20p 65.00p 2353522
09/03/2021 60.20p 61.80p 58.83p 59.00p 2331108
08/03/2021 62.20p 62.80p 59.20p 59.60p 959530
05/03/2021 60.40p 62.40p 60.00p 61.20p 872022
04/03/2021 61.80p 62.60p 59.15p 60.00p 1787524
03/03/2021 62.80p 64.60p 60.60p 61.00p 1373204
02/03/2021 65.80p 66.00p 62.00p 62.40p 1127914
01/03/2021 64.00p 66.00p 63.40p 63.40p 899489
26/02/2021 62.20p 66.80p 61.60p 63.00p 905847
25/02/2021 63.40p 67.00p 62.60p 65.60p 2267668
24/02/2021 61.00p 64.20p 60.67p 62.60p 1565112
23/02/2021 62.20p 62.20p 57.93p 60.20p 2835982
22/02/2021 66.40p 68.20p 53.40p 59.40p 5159801
19/02/2021 68.80p 68.80p 63.58p 66.00p 1813237
18/02/2021 66.40p 68.40p 66.00p 67.20p 1080997
17/02/2021 69.00p 70.00p 64.20p 67.60p 1207023
16/02/2021 73.80p 73.80p 66.60p 69.80p 1690023
15/02/2021 75.80p 75.80p 70.40p 71.80p 1187564
12/02/2021 73.40p 75.00p 72.60p 74.20p 1362417
11/02/2021 70.00p 75.00p 68.60p 73.60p 2314188
10/02/2021 73.00p 74.80p 66.40p 69.80p 2631752
09/02/2021 69.00p 73.60p 67.60p 73.00p 1851620
08/02/2021 62.00p 71.80p 61.12p 69.00p 2692822
05/02/2021 57.60p 61.80p 54.20p 60.40p 3612614
04/02/2021 52.40p 57.60p 52.20p 56.60p 5011404
03/02/2021 50.00p 52.80p 48.55p 52.00p 4435627
02/02/2021 50.80p 51.60p 49.40p 49.70p 551081
01/02/2021 53.00p 53.00p 49.10p 51.00p 552308
29/01/2021 52.00p 52.00p 49.02p 51.20p 991948
28/01/2021 55.60p 55.60p 50.40p 51.60p 653038
27/01/2021 56.60p 56.60p 53.00p 53.80p 456878
26/01/2021 54.60p 55.40p 54.00p 55.00p 566874
25/01/2021 57.00p 57.00p 55.00p 55.00p 1056984
22/01/2021 54.00p 57.60p 54.00p 56.80p 760402
21/01/2021 55.80p 56.18p 52.26p 55.00p 794579
20/01/2021 55.80p 55.80p 52.80p 53.40p 765307
19/01/2021 58.00p 58.74p 54.80p 54.80p 819380
18/01/2021 59.00p 61.00p 57.15p 57.60p 697415
15/01/2021 59.00p 61.00p 58.80p 58.80p 539094
14/01/2021 58.00p 59.20p 58.00p 58.80p 260328
13/01/2021 57.80p 59.80p 57.20p 58.80p 706619
12/01/2021 57.40p 60.00p 56.40p 60.00p 1464375
11/01/2021 61.60p 61.60p 56.20p 56.40p 813243
08/01/2021 59.80p 64.00p 56.20p 60.40p 2302617
07/01/2021 51.80p 61.20p 51.20p 57.40p 1941686
06/01/2021 51.40p 51.67p 49.58p 50.80p 710771
05/01/2021 50.60p 52.40p 48.30p 50.20p 904829
04/01/2021 55.00p 55.00p 50.40p 50.40p 668128
31/12/2020 52.40p 55.00p 51.20p 55.00p 395872
30/12/2020 52.20p 54.46p 50.68p 52.00p 286412
29/12/2020 51.80p 53.80p 51.00p 52.40p 381799
24/12/2020 53.00p 54.50p 50.60p 51.00p 448758
23/12/2020 51.00p 52.86p 50.20p 52.60p 311916
22/12/2020 49.30p 51.00p 48.90p 50.60p 203147
21/12/2020 49.40p 49.70p 45.15p 49.10p 1273506
18/12/2020 49.40p 51.20p 47.50p 49.60p 620774
17/12/2020 49.10p 49.90p 48.60p 49.90p 454171
16/12/2020 49.00p 49.99p 48.50p 48.80p 201729
15/12/2020 48.00p 49.00p 46.18p 48.50p 582301
14/12/2020 45.40p 49.00p 45.40p 48.00p 1382256

*Close Price adjusted for both dividends and splits