Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/12/2021 42.00p 42.65p 38.80p 40.65p 284846
29/12/2021 39.40p 42.40p 38.86p 41.20p 188466
24/12/2021 39.95p 41.90p 39.68p 41.00p 264993
23/12/2021 40.00p 41.65p 39.05p 39.95p 239943
22/12/2021 38.95p 41.60p 38.12p 40.00p 867233
21/12/2021 38.50p 40.75p 38.20p 39.00p 475177
20/12/2021 41.35p 41.35p 38.00p 38.25p 367858
17/12/2021 39.50p 41.35p 38.50p 38.80p 343135
16/12/2021 39.95p 41.65p 38.45p 40.00p 221700
15/12/2021 40.30p 41.90p 38.90p 39.85p 295425
14/12/2021 40.15p 41.90p 39.64p 40.00p 187775
13/12/2021 41.45p 41.70p 38.70p 39.15p 1053042
10/12/2021 40.75p 42.45p 40.05p 40.80p 112903
09/12/2021 41.20p 42.70p 40.50p 40.50p 183228
08/12/2021 41.95p 42.35p 40.50p 41.30p 376539
07/12/2021 40.25p 43.65p 40.12p 42.35p 259224
06/12/2021 39.95p 42.00p 39.92p 42.00p 156476
03/12/2021 44.20p 45.30p 40.95p 41.00p 448701
02/12/2021 43.40p 44.00p 41.90p 43.10p 168263
01/12/2021 40.45p 43.55p 40.00p 43.10p 475443
30/11/2021 40.15p 41.45p 37.97p 40.65p 1057830
29/11/2021 40.10p 42.70p 40.10p 41.10p 646323
26/11/2021 41.55p 42.70p 40.50p 41.00p 629463
25/11/2021 43.05p 44.30p 42.99p 43.50p 132225
24/11/2021 43.55p 43.85p 43.10p 43.15p 285120
23/11/2021 44.20p 44.95p 43.38p 43.90p 349626
22/11/2021 44.20p 44.48p 43.22p 43.85p 289006
19/11/2021 44.35p 44.90p 43.25p 43.55p 337496
18/11/2021 44.65p 45.40p 44.00p 44.25p 242259
17/11/2021 45.00p 45.45p 44.00p 44.00p 715493
16/11/2021 45.20p 45.20p 44.55p 45.00p 379363
15/11/2021 44.90p 45.90p 44.78p 45.25p 421917
12/11/2021 44.55p 45.00p 42.80p 44.90p 717544
11/11/2021 45.05p 45.70p 44.55p 44.70p 4511310
10/11/2021 45.55p 45.95p 45.00p 45.05p 385373
09/11/2021 46.20p 46.45p 45.00p 45.00p 692089
08/11/2021 45.60p 46.35p 45.00p 45.75p 124808
05/11/2021 45.75p 46.20p 44.00p 45.05p 613701
04/11/2021 45.80p 47.90p 44.80p 45.30p 929468
03/11/2021 47.15p 47.40p 45.05p 46.65p 868170
02/11/2021 47.20p 48.12p 45.75p 46.20p 666067
01/11/2021 47.25p 48.00p 45.65p 46.80p 807532
29/10/2021 47.60p 49.90p 45.00p 47.15p 944558
28/10/2021 50.00p 50.60p 47.50p 47.95p 2090022
27/10/2021 48.10p 49.00p 47.85p 48.00p 356717
26/10/2021 47.95p 49.25p 47.00p 47.00p 371645
25/10/2021 48.00p 50.40p 47.93p 48.35p 257210
22/10/2021 48.70p 50.10p 48.00p 48.30p 151221
21/10/2021 48.60p 49.55p 48.05p 48.30p 299476
20/10/2021 48.00p 50.20p 48.00p 48.50p 419296
19/10/2021 48.90p 51.30p 48.31p 48.50p 608381
18/10/2021 48.80p 50.50p 48.35p 49.70p 701731
15/10/2021 48.30p 49.25p 48.25p 48.80p 178486
14/10/2021 47.95p 49.45p 47.15p 48.30p 288256
13/10/2021 47.45p 48.70p 47.20p 48.25p 349998
12/10/2021 46.55p 48.40p 46.15p 47.30p 282775
11/10/2021 46.45p 48.00p 46.15p 47.25p 455298
08/10/2021 47.00p 49.00p 45.50p 46.05p 1150838
07/10/2021 47.55p 51.00p 47.20p 47.25p 473122
06/10/2021 48.30p 48.65p 46.75p 47.85p 553904
05/10/2021 48.55p 51.10p 47.45p 48.35p 401446
04/10/2021 48.65p 49.85p 47.64p 49.35p 502468
01/10/2021 49.05p 51.80p 47.01p 49.90p 582125
30/09/2021 50.10p 52.50p 49.05p 50.00p 573201
29/09/2021 50.60p 53.20p 50.60p 50.90p 449307
28/09/2021 51.90p 52.70p 50.50p 51.00p 1156334
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

*Close Price adjusted for both dividends and splits