Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
11/12/2020 46.50p 46.80p 44.00p 45.20p 2158730
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

*Close Price adjusted for both dividends and splits