Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/10/2019 67.50p 67.90p 65.13p 67.90p 99738
23/10/2019 67.60p 67.90p 66.34p 67.65p 157819
22/10/2019 61.40p 68.70p 61.30p 67.50p 624123
21/10/2019 57.10p 61.47p 57.10p 61.40p 230697
18/10/2019 59.40p 59.70p 58.71p 59.00p 124742
17/10/2019 60.10p 60.10p 57.22p 57.90p 214271
16/10/2019 56.10p 56.90p 55.40p 56.30p 162638
15/10/2019 53.10p 55.70p 52.76p 55.50p 239539
14/10/2019 53.80p 53.90p 53.04p 53.80p 54700
11/10/2019 49.50p 54.20p 48.00p 53.50p 884488
10/10/2019 49.40p 50.33p 49.40p 50.00p 6732
09/10/2019 50.60p 50.90p 49.40p 49.90p 36429
08/10/2019 48.80p 52.50p 48.80p 50.00p 22302
07/10/2019 49.33p 50.08p 49.22p 50.08p 4114
04/10/2019 49.65p 50.38p 49.20p 49.83p 109441
03/10/2019 50.20p 50.40p 49.19p 49.50p 39736
02/10/2019 50.20p 51.70p 50.20p 50.40p 54808
01/10/2019 51.70p 53.40p 51.17p 51.70p 79989
30/09/2019 53.10p 53.10p 50.00p 50.00p 31156
27/09/2019 49.50p 51.53p 48.00p 49.00p 167928
26/09/2019 51.10p 51.10p 49.50p 49.50p 172503
25/09/2019 51.00p 51.90p 49.60p 49.85p 241352
24/09/2019 52.80p 52.80p 50.70p 51.80p 257588
23/09/2019 53.40p 53.90p 52.70p 52.80p 88522
20/09/2019 55.40p 56.35p 53.60p 53.60p 267036
19/09/2019 56.10p 57.06p 55.40p 55.40p 179884
18/09/2019 58.30p 58.30p 54.70p 54.70p 98886
17/09/2019 55.00p 56.80p 54.00p 56.80p 54623
16/09/2019 54.00p 54.41p 53.60p 54.00p 50029
13/09/2019 54.80p 55.80p 52.12p 53.00p 352802
12/09/2019 49.55p 54.60p 49.20p 53.40p 2499387
11/09/2019 48.00p 49.00p 48.00p 49.00p 235740
10/09/2019 48.50p 48.63p 47.90p 48.28p 36877
09/09/2019 48.95p 48.95p 48.19p 48.25p 43481
06/09/2019 50.00p 50.17p 48.16p 48.90p 189549
05/09/2019 51.00p 51.00p 50.05p 50.20p 195628
04/09/2019 53.10p 54.30p 51.00p 51.00p 1800303
03/09/2019 51.00p 52.48p 51.00p 52.05p 64449
02/09/2019 51.50p 51.50p 50.55p 50.80p 103065
30/08/2019 52.10p 54.90p 49.30p 50.20p 169301
29/08/2019 54.20p 54.35p 52.00p 52.00p 33012
28/08/2019 52.60p 54.30p 52.50p 54.00p 70030
27/08/2019 53.60p 55.38p 52.88p 54.10p 20079
23/08/2019 53.10p 56.30p 53.00p 53.00p 53807
22/08/2019 53.60p 57.70p 53.20p 55.70p 101952
21/08/2019 53.40p 53.80p 52.39p 53.20p 11514
20/08/2019 53.40p 55.50p 52.96p 53.00p 54794
19/08/2019 51.90p 55.20p 51.18p 54.10p 50749
16/08/2019 52.00p 52.00p 51.00p 51.00p 87169
15/08/2019 52.00p 52.00p 51.50p 51.90p 35244
14/08/2019 51.60p 51.94p 51.15p 51.90p 38250
13/08/2019 52.00p 52.00p 51.00p 51.60p 56114
12/08/2019 51.90p 51.90p 50.71p 51.00p 99148
09/08/2019 52.10p 52.59p 51.00p 51.00p 99689
08/08/2019 52.30p 53.00p 51.85p 52.70p 74032
07/08/2019 52.90p 53.04p 52.86p 52.90p 4313
06/08/2019 54.20p 54.20p 52.58p 53.25p 10647
05/08/2019 56.30p 56.30p 53.50p 54.60p 171225
02/08/2019 56.20p 56.70p 53.80p 53.80p 150129
01/08/2019 56.40p 56.40p 55.83p 56.00p 49289
31/07/2019 56.70p 57.54p 55.40p 56.10p 119897
30/07/2019 55.60p 57.01p 55.60p 56.00p 9321
29/07/2019 58.50p 58.50p 55.60p 55.85p 65819
26/07/2019 57.00p 58.49p 56.90p 56.90p 77708
25/07/2019 57.00p 58.50p 57.00p 58.40p 25700
24/07/2019 60.00p 60.00p 57.00p 57.00p 41614
23/07/2019 59.70p 60.70p 59.20p 59.30p 34671
22/07/2019 58.00p 60.50p 58.00p 58.70p 114281
19/07/2019 58.40p 60.39p 58.20p 59.10p 32791
18/07/2019 60.90p 60.90p 59.74p 60.50p 9497
17/07/2019 61.40p 61.40p 58.80p 59.10p 632231
16/07/2019 61.00p 61.90p 60.50p 61.10p 224069
15/07/2019 62.50p 62.66p 60.50p 60.60p 179631
12/07/2019 62.70p 62.89p 61.16p 61.40p 64905
11/07/2019 61.80p 62.90p 61.80p 62.00p 100733
10/07/2019 59.60p 61.00p 58.85p 60.20p 16359
09/07/2019 58.30p 59.81p 58.10p 58.10p 63376
08/07/2019 59.70p 59.80p 58.30p 58.90p 91760
05/07/2019 60.60p 61.80p 60.50p 61.45p 127893
04/07/2019 62.20p 62.39p 60.20p 60.85p 45354
03/07/2019 55.70p 62.00p 54.70p 60.60p 239495
02/07/2019 54.50p 55.30p 53.07p 54.50p 145176
01/07/2019 52.70p 54.30p 52.50p 53.50p 486527
28/06/2019 53.90p 53.90p 52.47p 53.00p 89713
27/06/2019 54.50p 54.54p 53.73p 54.50p 36967
26/06/2019 54.40p 54.40p 52.88p 54.40p 107
25/06/2019 53.90p 53.90p 52.20p 53.00p 130992
24/06/2019 54.20p 54.20p 52.30p 53.00p 58944
21/06/2019 51.40p 53.65p 51.00p 52.90p 116715
20/06/2019 51.40p 53.67p 51.40p 52.05p 53538
19/06/2019 51.60p 54.00p 51.00p 51.60p 519084
18/06/2019 54.00p 54.00p 51.51p 53.05p 6068
17/06/2019 51.00p 53.90p 51.00p 53.45p 13669
14/06/2019 51.40p 52.29p 51.00p 51.00p 18856
13/06/2019 51.00p 52.70p 51.00p 52.70p 46681
12/06/2019 51.20p 53.60p 51.10p 53.15p 34266
11/06/2019 51.20p 51.94p 51.00p 51.00p 119593
10/06/2019 52.40p 53.76p 51.00p 51.00p 511028
07/06/2019 55.70p 55.70p 52.20p 52.20p 178155
06/06/2019 54.90p 55.70p 54.90p 55.70p 6606
05/06/2019 55.00p 56.40p 55.00p 56.40p 21448
04/06/2019 56.10p 56.44p 54.50p 54.50p 36315
03/06/2019 56.00p 57.00p 56.00p 57.00p 56621
31/05/2019 56.40p 57.24p 56.37p 57.00p 558872
30/05/2019 58.50p 58.50p 56.20p 57.00p 198062
29/05/2019 56.50p 58.20p 56.50p 58.00p 108996
28/05/2019 57.90p 58.00p 56.50p 56.50p 41084
24/05/2019 58.00p 58.00p 57.18p 58.00p 37743
23/05/2019 57.80p 57.90p 57.00p 57.90p 61071
22/05/2019 58.60p 60.07p 57.55p 57.55p 42209
21/05/2019 58.70p 58.90p 56.80p 56.80p 61636
20/05/2019 57.50p 59.60p 56.10p 57.20p 80611
17/05/2019 61.00p 61.00p 60.00p 60.00p 27530
16/05/2019 60.80p 60.90p 60.00p 60.00p 102414
15/05/2019 61.40p 61.50p 60.90p 61.00p 18357
14/05/2019 61.00p 61.40p 60.10p 60.75p 33859
13/05/2019 61.30p 62.90p 61.27p 61.80p 372959
10/05/2019 62.90p 63.00p 61.70p 62.00p 29525
09/05/2019 63.00p 63.00p 62.10p 63.00p 383315
08/05/2019 63.60p 63.70p 62.41p 63.70p 24700
07/05/2019 66.00p 66.00p 63.50p 63.90p 46408
03/05/2019 64.40p 65.55p 63.80p 64.50p 120055
02/05/2019 67.60p 67.60p 65.56p 66.40p 23597
01/05/2019 67.90p 68.00p 66.50p 67.00p 142272
30/04/2019 68.00p 68.20p 67.00p 67.50p 67955
29/04/2019 68.40p 68.40p 66.00p 66.70p 23392
26/04/2019 66.30p 68.00p 66.30p 67.00p 195786
25/04/2019 65.10p 66.82p 65.00p 66.00p 72919
24/04/2019 70.00p 70.00p 67.30p 68.00p 44730
23/04/2019 65.50p 70.50p 64.60p 70.00p 87050
18/04/2019 65.50p 65.50p 65.00p 65.00p 718
17/04/2019 67.80p 67.80p 64.40p 64.40p 7714
16/04/2019 63.00p 66.00p 63.00p 64.65p 18865
15/04/2019 67.70p 67.70p 64.00p 65.00p 117551
12/04/2019 65.00p 66.00p 63.40p 65.00p 83896
11/04/2019 64.70p 64.70p 63.70p 63.70p 10972
10/04/2019 63.70p 64.50p 63.70p 64.25p 29663
09/04/2019 62.67p 63.05p 62.67p 63.05p 5809
08/04/2019 64.00p 64.50p 63.00p 63.90p 25166
05/04/2019 63.70p 65.00p 63.04p 64.70p 96922
04/04/2019 64.60p 64.91p 63.40p 63.80p 55702
03/04/2019 64.40p 65.10p 64.30p 64.50p 81831
02/04/2019 62.80p 64.40p 62.58p 64.20p 96189
01/04/2019 65.60p 65.60p 62.48p 64.00p 71397
29/03/2019 65.50p 65.50p 62.50p 63.70p 532172
28/03/2019 60.90p 64.50p 60.90p 64.00p 64074
27/03/2019 66.00p 66.00p 60.90p 60.90p 29648
26/03/2019 66.00p 66.00p 63.10p 63.10p 47512
25/03/2019 65.60p 65.80p 64.40p 64.50p 102594
22/03/2019 65.00p 65.10p 63.00p 64.90p 122313
21/03/2019 66.50p 66.50p 65.10p 66.50p 62809
20/03/2019 65.60p 66.40p 64.18p 66.20p 14949
19/03/2019 66.50p 66.50p 65.70p 66.50p 28112
18/03/2019 67.10p 69.34p 64.50p 66.50p 171008
15/03/2019 66.30p 67.40p 65.40p 66.90p 516557
14/03/2019 66.50p 67.54p 66.20p 67.40p 186037
13/03/2019 63.00p 67.70p 63.00p 66.50p 137995
12/03/2019 66.40p 67.30p 65.99p 66.20p 654219
11/03/2019 68.10p 68.90p 66.21p 66.50p 134409
08/03/2019 65.00p 68.00p 65.00p 67.20p 128523
07/03/2019 65.00p 71.20p 65.00p 67.30p 245636
06/03/2019 66.90p 67.10p 63.80p 67.00p 636360
05/03/2019 63.40p 64.20p 62.43p 63.50p 70067
04/03/2019 62.00p 63.70p 61.60p 62.30p 371630
01/03/2019 62.00p 62.90p 59.10p 62.00p 347573
28/02/2019 61.50p 61.81p 59.00p 61.70p 151395
27/02/2019 61.70p 61.70p 59.94p 61.20p 122841
26/02/2019 59.60p 61.10p 58.05p 59.50p 194929
25/02/2019 60.10p 65.80p 58.30p 59.10p 528950
22/02/2019 57.00p 57.70p 55.30p 57.30p 515230
21/02/2019 54.90p 56.70p 54.90p 55.30p 628877
20/02/2019 51.10p 55.70p 51.10p 54.40p 215450
19/02/2019 51.40p 54.00p 51.19p 53.65p 205468
18/02/2019 54.40p 54.40p 51.00p 51.00p 59301
15/02/2019 55.40p 55.40p 51.82p 52.00p 108822
14/02/2019 50.10p 53.40p 50.10p 53.20p 45021
13/02/2019 51.00p 53.30p 51.00p 52.65p 64493
12/02/2019 52.00p 53.90p 51.85p 53.90p 32299
11/02/2019 51.00p 54.00p 51.00p 54.00p 21362
08/02/2019 51.00p 53.50p 51.00p 53.50p 16165
07/02/2019 51.00p 52.30p 51.00p 51.00p 16683
06/02/2019 51.00p 53.90p 51.00p 52.10p 84046
05/02/2019 51.00p 53.00p 51.00p 53.00p 57819
04/02/2019 50.70p 53.50p 50.70p 53.25p 159476
01/02/2019 53.50p 53.50p 52.40p 53.50p 52434
31/01/2019 50.00p 53.30p 50.00p 53.00p 30062
30/01/2019 54.00p 54.00p 52.39p 53.50p 85821
29/01/2019 51.00p 53.70p 51.00p 53.00p 101219
28/01/2019 51.00p 53.60p 51.00p 52.20p 39296
25/01/2019 51.00p 53.80p 51.00p 53.00p 68866
24/01/2019 51.00p 53.80p 51.00p 51.60p 319115
23/01/2019 54.00p 54.00p 51.50p 52.40p 45800
22/01/2019 52.60p 53.00p 51.42p 53.00p 11986
21/01/2019 51.00p 54.00p 51.00p 53.35p 43973
18/01/2019 54.30p 54.50p 51.58p 52.70p 123187
17/01/2019 53.00p 53.90p 51.60p 53.90p 11418
16/01/2019 52.80p 53.90p 52.20p 52.80p 97273
15/01/2019 51.50p 53.80p 51.50p 53.10p 48526
14/01/2019 54.00p 54.00p 51.50p 53.00p 19298
11/01/2019 54.00p 54.00p 52.28p 53.00p 461142

*Close Price adjusted for both dividends and splits