Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/12/2020 43.80p 44.40p 42.50p 44.00p 428977
09/12/2020 44.00p 44.40p 43.20p 43.50p 210173
08/12/2020 43.10p 45.40p 41.40p 44.00p 729760
07/12/2020 45.10p 45.50p 43.90p 44.40p 571988
04/12/2020 44.60p 45.00p 43.59p 45.00p 468063
03/12/2020 44.80p 45.50p 43.81p 44.40p 366898
02/12/2020 43.10p 45.60p 43.00p 44.60p 930857
01/12/2020 41.20p 44.70p 41.00p 44.60p 2238138
30/11/2020 41.00p 42.00p 40.60p 41.00p 204349
27/11/2020 41.50p 41.80p 40.44p 41.00p 759404
26/11/2020 41.20p 42.40p 39.90p 41.00p 770025
25/11/2020 41.60p 42.10p 40.20p 41.00p 3015639
24/11/2020 40.90p 42.40p 40.21p 41.50p 1152390
23/11/2020 41.50p 41.80p 40.04p 40.80p 337612
20/11/2020 41.50p 42.00p 40.70p 41.00p 671724
19/11/2020 41.50p 41.90p 41.20p 41.50p 207796
18/11/2020 41.00p 41.86p 40.50p 41.80p 466035
17/11/2020 40.10p 41.00p 39.70p 41.00p 584753
16/11/2020 39.70p 40.50p 39.10p 39.90p 448502
13/11/2020 38.00p 39.70p 37.00p 39.00p 607782
12/11/2020 38.60p 39.70p 38.00p 38.35p 334899
10/11/2020 39.50p 40.00p 37.30p 38.50p 889104
09/11/2020 37.50p 39.30p 35.80p 39.00p 1723891
06/11/2020 36.20p 36.50p 35.30p 35.70p 293598
05/11/2020 34.90p 36.00p 34.39p 35.90p 194463
04/11/2020 34.40p 35.20p 34.04p 34.60p 276393
03/11/2020 34.00p 34.30p 33.70p 34.00p 296747
02/11/2020 34.40p 34.90p 32.75p 33.80p 214572
30/10/2020 32.20p 35.20p 31.90p 34.00p 6940587
29/10/2020 34.80p 34.80p 32.10p 32.20p 1529418
28/10/2020 35.10p 35.80p 33.41p 34.30p 675453
27/10/2020 35.30p 35.56p 34.90p 35.30p 794619
26/10/2020 35.40p 36.90p 34.72p 35.00p 152342
23/10/2020 35.30p 35.90p 34.60p 35.90p 305605
22/10/2020 34.60p 35.50p 34.60p 35.20p 483508
21/10/2020 34.80p 35.30p 34.00p 34.80p 446429
20/10/2020 35.00p 35.80p 34.51p 35.40p 455029
19/10/2020 34.60p 36.50p 34.10p 35.45p 305133
16/10/2020 35.30p 35.50p 34.10p 34.50p 198472
15/10/2020 35.90p 35.90p 35.00p 35.00p 384075
14/10/2020 35.80p 36.00p 34.80p 35.70p 106896
13/10/2020 35.00p 36.50p 34.85p 35.10p 11696529
12/10/2020 34.80p 35.20p 34.56p 35.00p 1841085
09/10/2020 35.40p 35.40p 34.57p 35.00p 931869
08/10/2020 36.00p 36.00p 35.20p 35.40p 1377076
07/10/2020 37.00p 37.00p 36.00p 36.40p 160854
06/10/2020 37.00p 37.50p 36.80p 37.00p 183880
05/10/2020 37.10p 37.61p 37.00p 37.00p 155821
02/10/2020 36.80p 38.40p 36.00p 37.00p 342726
01/10/2020 37.40p 38.70p 36.30p 37.00p 353309
30/09/2020 39.00p 39.20p 37.00p 37.00p 482441
29/09/2020 39.00p 39.60p 38.50p 38.50p 493931
28/09/2020 39.00p 40.00p 38.90p 39.40p 97596
25/09/2020 39.10p 39.70p 39.00p 39.50p 80880
24/09/2020 39.50p 40.40p 38.50p 40.00p 64061
23/09/2020 39.00p 39.90p 38.24p 39.10p 271050
22/09/2020 40.20p 40.50p 38.50p 39.00p 267204
21/09/2020 42.10p 43.90p 38.00p 38.90p 1534458
18/09/2020 42.00p 43.15p 40.30p 42.80p 1296567
17/09/2020 39.30p 43.00p 38.10p 41.90p 41671016
16/09/2020 39.80p 40.90p 38.60p 40.00p 470802
15/09/2020 39.50p 40.90p 38.60p 39.40p 550715
14/09/2020 41.50p 41.50p 37.27p 38.80p 669721
11/09/2020 40.20p 41.80p 40.14p 40.50p 523621
10/09/2020 40.80p 41.50p 39.10p 40.30p 562541
09/09/2020 38.50p 41.30p 38.50p 40.60p 17737024
08/09/2020 39.00p 39.90p 37.79p 38.80p 387078
07/09/2020 38.60p 39.00p 38.48p 38.50p 286149
04/09/2020 38.20p 39.40p 38.10p 39.00p 149262
03/09/2020 39.00p 39.90p 38.00p 38.00p 243859
02/09/2020 38.50p 39.90p 38.50p 38.80p 198838
01/09/2020 38.40p 39.75p 37.10p 38.60p 554509
31/08/2020 38.00p 39.90p 35.60p 38.80p 662561
28/08/2020 38.00p 39.90p 35.60p 38.80p 662561
27/08/2020 37.40p 38.18p 37.00p 37.50p 167095
26/08/2020 37.80p 37.90p 36.10p 37.40p 69142
25/08/2020 37.00p 37.00p 36.00p 37.00p 259534
24/08/2020 38.50p 38.50p 35.80p 36.80p 429522
21/08/2020 37.50p 39.00p 36.10p 39.00p 338081
20/08/2020 39.20p 39.90p 37.00p 37.40p 452644
19/08/2020 39.20p 40.60p 39.13p 39.20p 322432
18/08/2020 39.80p 40.90p 38.00p 40.30p 596758
17/08/2020 36.80p 40.00p 35.50p 38.40p 1429261
14/08/2020 36.90p 37.60p 35.28p 35.50p 435750
13/08/2020 36.50p 38.00p 35.73p 38.00p 372129
12/08/2020 36.00p 37.70p 35.89p 36.70p 268309
11/08/2020 36.50p 37.50p 35.35p 36.00p 482337
10/08/2020 35.70p 36.80p 35.00p 35.20p 378182
07/08/2020 36.60p 36.90p 35.80p 36.00p 332301
06/08/2020 36.50p 37.80p 35.70p 36.60p 1718042
05/08/2020 37.00p 37.50p 35.80p 37.00p 517309
04/08/2020 36.30p 36.90p 35.20p 36.80p 290946
03/08/2020 36.50p 37.00p 35.50p 36.00p 420556
31/07/2020 37.60p 37.70p 35.60p 35.70p 442444
30/07/2020 36.40p 37.57p 35.16p 36.50p 381063
29/07/2020 37.00p 37.69p 35.10p 36.70p 836327
28/07/2020 37.50p 39.00p 37.00p 37.00p 838692
27/07/2020 37.00p 38.17p 36.80p 37.30p 347055
24/07/2020 38.20p 38.72p 35.40p 37.50p 764738
23/07/2020 38.50p 39.20p 37.05p 38.50p 294437
22/07/2020 39.50p 40.70p 37.60p 38.25p 131252
21/07/2020 39.80p 40.60p 38.90p 39.30p 133015
20/07/2020 38.95p 40.30p 37.50p 39.00p 1013546
17/07/2020 39.90p 39.90p 38.00p 38.20p 197823
16/07/2020 37.00p 39.90p 37.00p 38.90p 100361
15/07/2020 37.10p 39.80p 37.10p 38.70p 741648
14/07/2020 37.30p 37.30p 36.40p 37.00p 189919
13/07/2020 37.00p 38.00p 37.00p 37.70p 470878
10/07/2020 37.00p 37.90p 35.43p 36.70p 799131
09/07/2020 39.90p 39.90p 37.03p 37.40p 623109
08/07/2020 37.60p 39.62p 36.82p 38.00p 3350182
07/07/2020 39.00p 39.00p 36.84p 37.60p 430169
06/07/2020 37.80p 40.40p 37.80p 38.40p 1473612
03/07/2020 37.00p 38.30p 36.00p 37.40p 297427
02/07/2020 38.90p 39.00p 37.04p 37.50p 636233
01/07/2020 38.90p 38.90p 36.30p 37.70p 1023084
30/06/2020 39.10p 39.67p 38.30p 38.50p 431900
29/06/2020 39.00p 40.00p 38.00p 39.00p 888589
26/06/2020 40.20p 41.90p 37.10p 38.70p 1153173
25/06/2020 40.50p 40.90p 39.32p 40.00p 697415
24/06/2020 42.00p 42.01p 40.00p 41.30p 759488
23/06/2020 42.80p 43.10p 41.25p 42.10p 1280613
22/06/2020 41.90p 42.59p 41.05p 42.00p 672359
19/06/2020 41.00p 42.60p 41.00p 41.00p 3156608
18/06/2020 43.80p 43.90p 39.68p 41.80p 901372
17/06/2020 45.20p 45.20p 42.45p 43.50p 547829
16/06/2020 43.10p 44.80p 41.70p 43.00p 849062
15/06/2020 43.40p 43.40p 40.50p 41.00p 709793
12/06/2020 42.40p 43.73p 40.22p 42.40p 1764551
11/06/2020 48.00p 48.00p 40.46p 42.00p 3676846
10/06/2020 48.70p 49.90p 45.55p 46.50p 1850516
09/06/2020 49.50p 51.06p 44.01p 47.80p 16237712
08/06/2020 46.30p 54.80p 45.50p 48.00p 12840005
05/06/2020 49.70p 51.80p 45.40p 46.00p 2397995
04/06/2020 47.10p 49.59p 46.60p 48.20p 565149
03/06/2020 47.00p 48.40p 46.88p 48.10p 574258
02/06/2020 47.90p 47.90p 45.85p 47.00p 277790
01/06/2020 46.90p 47.50p 45.10p 47.40p 397589
28/05/2020 46.20p 46.40p 44.87p 45.30p 485379
27/05/2020 44.80p 45.95p 43.20p 45.00p 569873
26/05/2020 42.00p 45.90p 42.00p 43.80p 865430
22/05/2020 42.00p 42.30p 41.05p 41.80p 327377
21/05/2020 42.70p 42.80p 41.70p 42.80p 209561
20/05/2020 42.60p 42.90p 41.19p 42.20p 2150681
19/05/2020 40.90p 43.00p 40.18p 41.40p 408624
18/05/2020 39.70p 41.48p 39.50p 39.70p 506140
15/05/2020 40.90p 41.90p 39.00p 39.90p 494850
14/05/2020 42.50p 42.50p 39.00p 39.70p 2808849
13/05/2020 42.60p 44.84p 42.00p 42.20p 2017390
12/05/2020 41.20p 41.50p 40.30p 40.30p 573554
11/05/2020 41.80p 41.80p 39.50p 40.00p 467197
07/05/2020 39.50p 41.38p 38.61p 41.30p 248830
06/05/2020 39.20p 40.40p 38.50p 38.50p 220442
05/05/2020 41.20p 41.20p 39.50p 39.50p 457777
01/05/2020 44.00p 44.00p 40.50p 41.60p 389663
30/04/2020 44.00p 44.00p 42.00p 42.70p 421835
29/04/2020 40.60p 43.60p 39.80p 43.00p 4105861
28/04/2020 40.20p 41.72p 40.10p 41.00p 793623
27/04/2020 39.40p 41.60p 39.40p 40.50p 383736
24/04/2020 39.40p 41.70p 39.25p 40.30p 868986
23/04/2020 41.70p 41.70p 39.20p 39.80p 344685
22/04/2020 40.00p 41.40p 39.10p 40.00p 955427
21/04/2020 43.00p 44.00p 38.37p 38.50p 1468173
20/04/2020 47.00p 49.04p 42.50p 42.70p 1237277
16/04/2020 40.80p 43.07p 36.00p 38.40p 1474690
15/04/2020 49.70p 49.70p 37.30p 37.70p 831997
14/04/2020 49.90p 50.00p 46.00p 50.00p 280536
09/04/2020 46.90p 50.00p 46.30p 48.00p 350998
08/04/2020 44.50p 47.88p 44.20p 46.10p 98393
07/04/2020 44.00p 51.00p 43.56p 45.60p 497183
06/04/2020 36.50p 44.62p 36.00p 44.00p 809390
03/04/2020 36.70p 37.90p 35.70p 36.00p 95580
02/04/2020 37.10p 39.06p 34.00p 35.60p 1372083
01/04/2020 41.00p 41.00p 37.60p 37.70p 160036
31/03/2020 41.00p 41.40p 40.00p 40.55p 603411
30/03/2020 44.00p 44.00p 39.90p 41.00p 755810
27/03/2020 44.95p 44.95p 41.75p 43.00p 237033
26/03/2020 38.95p 45.00p 36.62p 45.00p 903271
25/03/2020 35.95p 43.00p 35.89p 38.00p 631024
24/03/2020 33.90p 36.00p 33.43p 36.00p 2455637
23/03/2020 31.35p 33.27p 27.00p 33.00p 537462
20/03/2020 35.45p 38.95p 31.55p 31.55p 1531518
19/03/2020 41.40p 41.40p 28.30p 33.00p 2179231
18/03/2020 41.85p 41.85p 39.50p 41.50p 1317729
17/03/2020 46.00p 46.32p 40.10p 41.00p 1700705
16/03/2020 54.00p 54.00p 38.45p 45.50p 2015174
13/03/2020 63.00p 63.70p 56.20p 56.70p 3164627
12/03/2020 63.00p 63.00p 55.55p 59.50p 830665
11/03/2020 74.10p 76.41p 62.00p 63.10p 245516
10/03/2020 73.10p 76.90p 69.50p 71.00p 529258
09/03/2020 64.90p 71.45p 61.39p 71.30p 400806
06/03/2020 76.10p 76.10p 65.00p 69.30p 721701
05/03/2020 78.00p 79.70p 75.00p 78.40p 326850
04/03/2020 79.40p 79.54p 77.03p 78.00p 286037
03/03/2020 82.00p 82.70p 77.40p 77.40p 95346
02/03/2020 82.90p 82.90p 75.89p 76.30p 398091
28/02/2020 78.10p 83.52p 73.80p 79.90p 883173
27/02/2020 83.00p 83.10p 74.80p 78.40p 690837
26/02/2020 87.10p 87.60p 81.90p 84.30p 261830
25/02/2020 89.60p 90.32p 84.00p 87.20p 607644

*Close Price adjusted for both dividends and splits