Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2025 63.90p 63.96p 63.00p 63.00p 323908
17/07/2025 64.80p 65.10p 63.70p 63.80p 447388
16/07/2025 62.20p 65.60p 61.40p 64.10p 1100366
15/07/2025 62.30p 63.40p 61.67p 62.20p 391270
14/07/2025 62.50p 63.20p 61.80p 62.30p 84473
11/07/2025 62.70p 63.20p 62.30p 62.50p 278618
10/07/2025 62.70p 63.40p 62.62p 62.80p 126990
09/07/2025 62.40p 63.00p 61.80p 62.60p 299603
08/07/2025 62.10p 63.03p 61.70p 62.60p 389544
07/07/2025 62.00p 63.10p 61.50p 62.00p 180162
04/07/2025 63.50p 64.71p 62.20p 62.30p 376720
03/07/2025 64.50p 65.21p 63.70p 63.70p 354156
02/07/2025 66.40p 67.19p 64.30p 64.50p 239852
01/07/2025 67.60p 67.80p 66.10p 66.30p 401624
30/06/2025 66.00p 68.00p 66.00p 67.70p 1601981
27/06/2025 64.10p 67.00p 64.10p 66.70p 1250250
26/06/2025 62.30p 64.50p 61.60p 63.80p 1031833
25/06/2025 61.60p 63.00p 60.64p 62.00p 583520
24/06/2025 62.40p 62.90p 61.71p 61.90p 201266
23/06/2025 61.00p 62.35p 61.00p 62.00p 281574
20/06/2025 62.00p 63.40p 61.20p 61.20p 589840
19/06/2025 63.20p 63.30p 62.00p 62.00p 372051
18/06/2025 63.90p 64.60p 63.00p 63.20p 389358
17/06/2025 62.50p 64.00p 62.50p 63.80p 210470
16/06/2025 63.00p 63.80p 62.00p 62.90p 184243
13/06/2025 62.30p 62.72p 61.80p 62.10p 207101
12/06/2025 63.10p 64.90p 62.60p 63.00p 261864
11/06/2025 63.10p 64.50p 63.10p 63.80p 353151
10/06/2025 63.30p 64.30p 62.66p 63.00p 493560
09/06/2025 65.00p 65.00p 62.60p 63.10p 451795
06/06/2025 64.70p 65.00p 62.80p 63.50p 313147
05/06/2025 65.10p 65.50p 64.60p 64.70p 419494
04/06/2025 66.50p 66.90p 64.40p 65.00p 775065
03/06/2025 65.00p 67.00p 64.28p 65.30p 492309
02/06/2025 63.40p 64.60p 62.90p 64.60p 745071
30/05/2025 62.30p 63.50p 61.90p 63.50p 727850
29/05/2025 62.40p 62.80p 62.10p 62.40p 26045
28/05/2025 63.10p 63.15p 62.00p 62.50p 753755
27/05/2025 63.50p 63.50p 62.23p 62.80p 414181
23/05/2025 63.00p 63.50p 62.30p 63.00p 347782
22/05/2025 62.70p 63.10p 62.40p 63.00p 167835
21/05/2025 63.50p 63.50p 62.50p 62.50p 84554
20/05/2025 63.00p 63.40p 62.00p 63.30p 757917
19/05/2025 62.80p 63.00p 61.60p 63.00p 432736
16/05/2025 61.70p 63.00p 61.70p 62.80p 604593
15/05/2025 62.70p 62.70p 61.40p 61.80p 362951
14/05/2025 62.10p 62.70p 60.60p 62.00p 658248
13/05/2025 62.80p 63.00p 62.30p 62.80p 307060
12/05/2025 60.00p 64.02p 60.00p 63.00p 438506
09/05/2025 59.50p 63.00p 59.40p 62.40p 625821
08/05/2025 60.20p 60.30p 59.54p 60.00p 480292
07/05/2025 59.10p 59.70p 59.00p 59.50p 146366
06/05/2025 58.80p 60.10p 58.72p 60.00p 435770
02/05/2025 59.00p 59.40p 58.46p 59.40p 435449
01/05/2025 59.00p 59.00p 58.20p 59.00p 525196
30/04/2025 59.40p 60.30p 58.90p 59.00p 177812
29/04/2025 59.40p 60.20p 59.30p 59.90p 146684
28/04/2025 59.20p 59.90p 58.10p 59.50p 170395
25/04/2025 59.70p 59.90p 58.50p 59.40p 1007746
24/04/2025 58.00p 60.00p 58.00p 59.50p 662178
23/04/2025 57.80p 59.50p 57.60p 59.30p 529267
22/04/2025 57.60p 58.00p 57.30p 57.30p 936353
17/04/2025 57.20p 57.80p 57.20p 57.60p 824421
16/04/2025 58.00p 58.00p 57.50p 57.90p 309465
15/04/2025 57.10p 58.00p 56.70p 57.90p 109028
14/04/2025 56.00p 57.00p 55.20p 57.00p 378967
11/04/2025 57.30p 57.30p 54.60p 56.10p 878576
10/04/2025 57.40p 57.40p 54.60p 54.60p 882650
09/04/2025 54.60p 56.00p 54.10p 54.80p 1139673
08/04/2025 54.80p 56.00p 54.80p 55.80p 1055904
07/04/2025 53.00p 55.70p 50.32p 54.00p 883040
04/04/2025 56.50p 57.80p 55.00p 55.90p 550797
03/04/2025 57.00p 58.20p 54.08p 56.60p 483650
02/04/2025 60.00p 60.00p 57.14p 58.00p 719306
01/04/2025 59.90p 59.90p 59.10p 59.30p 155350
31/03/2025 60.80p 61.60p 59.20p 59.80p 479254
28/03/2025 63.00p 63.00p 61.00p 61.40p 273506
27/03/2025 62.60p 62.80p 60.20p 62.00p 516557
26/03/2025 63.40p 63.40p 62.80p 63.00p 69373
25/03/2025 62.80p 63.60p 62.74p 63.00p 93652
24/03/2025 63.20p 64.40p 62.84p 63.00p 179981
21/03/2025 64.00p 64.40p 63.27p 63.60p 101214
20/03/2025 65.00p 65.00p 62.59p 64.00p 418313
19/03/2025 62.80p 63.60p 62.60p 63.20p 763570
18/03/2025 62.80p 63.00p 62.60p 62.80p 453520
17/03/2025 63.80p 63.80p 62.20p 62.60p 535719
14/03/2025 62.80p 63.40p 62.36p 63.40p 523438
13/03/2025 62.20p 63.00p 62.20p 62.80p 549176
12/03/2025 62.20p 62.80p 62.00p 62.60p 173356
11/03/2025 63.00p 63.00p 62.00p 62.40p 172520
10/03/2025 62.80p 62.80p 62.00p 62.60p 201589
07/03/2025 63.80p 64.40p 60.50p 62.00p 172434
06/03/2025 61.00p 63.00p 60.40p 61.60p 493555
05/03/2025 61.20p 63.37p 61.20p 61.40p 448269
04/03/2025 60.40p 61.80p 60.40p 61.00p 420615
03/03/2025 62.00p 62.40p 60.57p 61.00p 397576
28/02/2025 61.60p 62.20p 60.75p 61.80p 313152
27/02/2025 61.40p 62.60p 60.20p 62.00p 338975
26/02/2025 63.20p 63.60p 60.00p 61.80p 1374873
25/02/2025 64.00p 65.40p 63.20p 63.20p 333330
24/02/2025 64.60p 67.61p 64.40p 64.40p 163633
21/02/2025 65.40p 66.27p 64.60p 64.60p 201445
20/02/2025 65.40p 65.85p 64.80p 65.20p 221527
19/02/2025 66.00p 67.20p 65.40p 65.40p 306903
18/02/2025 67.20p 67.80p 66.60p 66.60p 67463
17/02/2025 68.00p 68.00p 66.60p 67.00p 24561
14/02/2025 68.00p 68.00p 66.60p 66.80p 119567
13/02/2025 67.20p 68.20p 66.00p 67.00p 434745
12/02/2025 67.00p 68.00p 67.00p 67.20p 110629
11/02/2025 67.40p 68.40p 66.97p 67.60p 344580
10/02/2025 67.80p 68.40p 66.20p 67.80p 312197
07/02/2025 67.00p 68.60p 67.00p 67.60p 829263
06/02/2025 68.00p 68.40p 67.40p 67.80p 86200
05/02/2025 69.00p 69.00p 67.20p 67.60p 507620
04/02/2025 69.00p 69.00p 67.60p 67.80p 356432
03/02/2025 68.00p 68.20p 66.20p 67.80p 293379
31/01/2025 67.00p 67.80p 66.40p 67.40p 382056
30/01/2025 66.20p 67.80p 66.20p 66.80p 79901
29/01/2025 67.00p 68.00p 66.20p 66.20p 140186
28/01/2025 68.20p 71.18p 66.80p 67.00p 1967575
27/01/2025 64.40p 66.40p 64.40p 66.00p 135582
24/01/2025 65.40p 66.60p 64.60p 65.80p 88862
23/01/2025 66.00p 67.40p 66.00p 66.60p 97285
22/01/2025 67.20p 68.13p 66.80p 67.00p 137479
21/01/2025 67.00p 68.44p 67.00p 67.40p 224561
20/01/2025 66.60p 68.20p 65.80p 67.80p 83450
17/01/2025 67.00p 67.20p 66.00p 66.80p 1615396
16/01/2025 65.80p 68.20p 65.00p 68.20p 681115
15/01/2025 64.60p 66.20p 64.47p 65.20p 343678
14/01/2025 65.20p 65.60p 64.20p 64.40p 189710
13/01/2025 64.80p 68.00p 63.40p 64.40p 404015
10/01/2025 65.20p 66.00p 64.60p 64.60p 820704
09/01/2025 65.00p 65.80p 65.00p 65.00p 335090
08/01/2025 66.20p 67.00p 64.36p 65.00p 903219
07/01/2025 67.20p 67.20p 65.04p 66.00p 856847
06/01/2025 67.00p 68.00p 67.00p 67.20p 108649
03/01/2025 68.40p 68.80p 67.43p 67.60p 86244
02/01/2025 68.20p 69.00p 68.00p 68.40p 89007
31/12/2024 67.80p 69.00p 67.60p 69.00p 671336
30/12/2024 66.80p 68.23p 66.80p 68.00p 574979
27/12/2024 65.20p 67.00p 65.20p 67.00p 619338
24/12/2024 66.00p 66.00p 65.40p 66.00p 229554
23/12/2024 66.00p 67.10p 65.65p 66.00p 560374
20/12/2024 65.20p 66.20p 65.15p 66.00p 367855
19/12/2024 65.20p 66.80p 64.40p 66.00p 533466
18/12/2024 66.20p 66.80p 65.00p 65.00p 821502
17/12/2024 67.00p 67.00p 65.40p 66.00p 183310
16/12/2024 66.00p 66.80p 65.00p 66.60p 356892
13/12/2024 64.80p 66.00p 63.60p 66.00p 240399
12/12/2024 64.60p 65.00p 63.81p 64.40p 155474
11/12/2024 63.60p 65.20p 63.60p 64.20p 917821
10/12/2024 65.40p 66.40p 64.80p 64.80p 577087
09/12/2024 67.40p 68.00p 64.60p 65.40p 408974
06/12/2024 64.60p 67.00p 63.32p 67.00p 793722
05/12/2024 63.60p 65.60p 63.20p 63.20p 345688
04/12/2024 64.00p 64.00p 62.20p 62.20p 459804
03/12/2024 59.60p 68.00p 59.20p 63.40p 1160725
02/12/2024 60.00p 60.80p 59.00p 60.00p 79397
29/11/2024 58.00p 60.13p 57.40p 60.00p 507164
28/11/2024 59.20p 61.00p 57.80p 58.40p 171649
27/11/2024 57.00p 59.60p 57.00p 58.00p 267550
26/11/2024 58.00p 59.80p 56.60p 59.00p 523080
25/11/2024 56.00p 59.70p 55.00p 58.40p 519608
22/11/2024 56.20p 56.67p 55.36p 55.60p 55710
21/11/2024 53.00p 56.20p 53.00p 56.00p 145234
20/11/2024 53.60p 55.60p 53.60p 55.20p 84893
19/11/2024 54.40p 55.20p 53.20p 54.80p 320388
18/11/2024 53.00p 54.80p 53.00p 54.40p 226879
15/11/2024 54.20p 54.40p 53.80p 53.80p 269510
14/11/2024 53.00p 54.60p 52.08p 54.40p 617505
13/11/2024 54.00p 54.00p 51.80p 52.40p 416560
12/11/2024 52.80p 54.33p 52.60p 53.20p 690282
11/11/2024 55.60p 56.00p 52.00p 53.00p 1048171
08/11/2024 56.20p 56.60p 54.60p 54.60p 566902
07/11/2024 57.80p 58.20p 56.00p 56.60p 246628
06/11/2024 58.00p 58.52p 57.20p 58.00p 315456
05/11/2024 58.40p 59.00p 57.92p 58.00p 123746
04/11/2024 58.40p 59.40p 58.01p 58.40p 470824
01/11/2024 58.80p 60.20p 57.60p 58.40p 166350
31/10/2024 59.80p 60.40p 57.37p 58.80p 445050
30/10/2024 59.40p 61.20p 58.20p 60.60p 689840
29/10/2024 60.00p 60.34p 57.87p 59.40p 607001
28/10/2024 60.20p 60.54p 58.40p 59.00p 421263
25/10/2024 61.20p 62.40p 60.00p 60.40p 255984
24/10/2024 61.20p 61.80p 60.76p 59.60p 270382
23/10/2024 60.60p 61.00p 59.40p 59.60p 1155585
22/10/2024 60.80p 61.40p 60.60p 60.60p 105349
21/10/2024 62.00p 62.34p 60.50p 61.20p 446973
18/10/2024 64.00p 64.20p 61.10p 61.80p 741005
17/10/2024 64.20p 64.70p 64.00p 64.20p 150893
16/10/2024 64.40p 64.74p 64.20p 64.20p 347855
15/10/2024 64.60p 65.20p 64.00p 64.00p 173563
14/10/2024 65.00p 65.20p 64.20p 64.60p 425977
11/10/2024 65.00p 65.40p 64.60p 64.80p 745484
10/10/2024 63.60p 64.40p 63.00p 64.40p 295129
09/10/2024 63.60p 64.22p 63.20p 63.20p 100604
08/10/2024 63.00p 64.00p 63.00p 63.60p 562359
07/10/2024 62.40p 63.90p 62.40p 63.20p 142878
04/10/2024 62.80p 63.00p 62.20p 63.00p 414716
03/10/2024 61.80p 62.80p 61.80p 62.80p 278541

*Close Price adjusted for both dividends and splits