Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
24/02/2020 98.00p 98.00p 85.86p 90.10p 291110
21/02/2020 95.00p 95.00p 92.00p 94.20p 158265
20/02/2020 92.60p 94.03p 91.70p 91.70p 111878
19/02/2020 91.00p 95.80p 91.00p 95.00p 214401
18/02/2020 91.30p 92.00p 90.10p 92.00p 97831
17/02/2020 88.40p 92.00p 87.64p 91.30p 117251
14/02/2020 86.00p 91.40p 86.00p 90.00p 264813
13/02/2020 90.00p 90.00p 85.60p 87.60p 420834
12/02/2020 90.00p 93.90p 84.00p 86.50p 525274
11/02/2020 91.60p 93.90p 89.40p 90.60p 199453
10/02/2020 90.40p 94.97p 90.40p 91.60p 191997
07/02/2020 94.00p 95.00p 89.39p 93.50p 295874
06/02/2020 89.00p 93.20p 86.11p 93.20p 280405
05/02/2020 83.00p 91.08p 83.00p 90.20p 862323
04/02/2020 83.30p 84.00p 82.40p 84.00p 256747
03/02/2020 84.60p 84.60p 82.00p 84.20p 247262
31/01/2020 82.40p 84.80p 81.80p 83.10p 170234
30/01/2020 81.60p 85.00p 81.00p 82.20p 506424
29/01/2020 83.20p 84.00p 80.90p 81.60p 200184
28/01/2020 84.10p 84.10p 79.60p 83.50p 1070781
27/01/2020 83.70p 85.10p 82.50p 83.40p 409086
24/01/2020 85.00p 86.20p 83.50p 83.70p 328431
23/01/2020 84.10p 85.00p 83.23p 84.50p 433867
22/01/2020 85.00p 85.60p 83.50p 83.80p 631945
21/01/2020 85.00p 85.00p 83.00p 83.50p 75394
20/01/2020 81.00p 84.60p 81.00p 83.30p 273665
17/01/2020 81.20p 84.50p 81.10p 81.10p 349343
16/01/2020 84.00p 84.10p 82.20p 82.20p 367302
15/01/2020 83.90p 83.90p 80.50p 82.30p 245417
14/01/2020 80.00p 84.00p 80.00p 81.80p 118814
13/01/2020 82.90p 84.35p 80.30p 80.70p 141172
10/01/2020 84.40p 84.40p 82.00p 82.20p 110306
09/01/2020 84.70p 84.70p 81.37p 82.80p 100285
08/01/2020 84.70p 86.50p 80.40p 81.50p 172588
07/01/2020 85.00p 85.00p 82.00p 84.60p 277970
06/01/2020 82.00p 87.90p 81.60p 82.00p 112929
03/01/2020 83.90p 85.45p 82.10p 82.60p 108168
02/01/2020 87.60p 87.70p 84.01p 84.80p 154052
31/12/2019 87.10p 88.00p 81.06p 88.00p 151390
30/12/2019 86.00p 86.00p 81.00p 85.00p 165529
27/12/2019 81.00p 85.00p 81.00p 83.20p 103697
24/12/2019 81.20p 86.00p 80.36p 81.50p 69043
23/12/2019 84.00p 84.00p 80.00p 80.00p 247782
20/12/2019 85.00p 85.00p 79.00p 80.00p 94961
19/12/2019 80.70p 86.80p 80.40p 81.00p 180803
18/12/2019 81.50p 82.78p 78.50p 80.40p 383147
17/12/2019 90.00p 90.00p 79.47p 81.90p 630840
16/12/2019 89.00p 92.49p 84.00p 88.00p 699120
13/12/2019 84.20p 92.50p 84.20p 85.70p 1710397
12/12/2019 82.00p 82.00p 78.76p 81.30p 146127
11/12/2019 81.00p 81.80p 78.60p 80.80p 303209
10/12/2019 77.30p 86.00p 76.80p 81.00p 960568
09/12/2019 72.30p 77.60p 72.12p 77.60p 428953
06/12/2019 68.90p 72.40p 68.00p 72.40p 281769
05/12/2019 69.00p 69.00p 68.00p 68.00p 37154
04/12/2019 67.60p 68.90p 65.20p 68.00p 304865
03/12/2019 69.90p 70.24p 67.30p 67.60p 245489
02/12/2019 73.70p 73.70p 69.20p 69.20p 450534
29/11/2019 74.00p 74.40p 70.10p 70.60p 152363
28/11/2019 74.00p 74.00p 69.20p 70.80p 317203
27/11/2019 68.90p 73.40p 68.90p 73.00p 148706
26/11/2019 68.40p 69.00p 66.60p 68.05p 70046
25/11/2019 67.80p 67.80p 65.50p 66.50p 98219
22/11/2019 65.40p 65.40p 64.29p 65.00p 71341
21/11/2019 65.50p 66.00p 65.20p 65.50p 368872
20/11/2019 66.00p 66.00p 65.50p 66.00p 38868
19/11/2019 66.00p 66.00p 65.50p 66.00p 114118
18/11/2019 66.00p 67.75p 64.11p 66.00p 205761
15/11/2019 68.00p 69.00p 64.50p 66.00p 307429
14/11/2019 67.00p 70.00p 67.00p 68.40p 262547
13/11/2019 68.00p 68.00p 66.60p 67.50p 108081
12/11/2019 65.30p 67.70p 65.20p 66.90p 73106
11/11/2019 65.60p 66.90p 63.91p 66.20p 180470
08/11/2019 64.00p 64.90p 63.50p 64.50p 95786
07/11/2019 65.40p 65.40p 62.60p 64.00p 67460
06/11/2019 65.00p 65.50p 64.00p 64.45p 199420
05/11/2019 65.30p 66.00p 64.60p 65.00p 41965
04/11/2019 65.80p 65.80p 65.60p 65.80p 3980571
01/11/2019 68.00p 68.00p 64.30p 65.50p 84343
31/10/2019 67.00p 67.00p 60.92p 65.50p 186927
30/10/2019 67.20p 67.90p 67.00p 67.00p 72241
29/10/2019 67.00p 68.00p 67.00p 67.80p 555743
28/10/2019 68.00p 68.00p 65.73p 67.50p 91388
25/10/2019 67.60p 69.35p 64.09p 69.35p 115226

*Close Price adjusted for both dividends and splits