Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2023 37.20p 37.50p 37.20p 37.35p 631582
30/05/2023 37.50p 37.83p 37.40p 37.40p 347566
26/05/2023 37.50p 37.60p 37.38p 37.40p 99951
25/05/2023 37.90p 37.95p 37.18p 37.25p 203541
24/05/2023 37.90p 38.20p 37.90p 38.15p 119542
23/05/2023 37.90p 38.17p 37.70p 38.00p 896447
22/05/2023 37.75p 38.00p 37.56p 38.00p 450999
19/05/2023 38.10p 38.95p 37.70p 37.75p 419918
18/05/2023 38.20p 38.91p 37.85p 37.90p 802784
17/05/2023 39.20p 39.48p 38.10p 38.20p 565309
16/05/2023 39.45p 39.95p 38.15p 39.00p 2440963
15/05/2023 39.45p 39.95p 39.35p 39.60p 82792
12/05/2023 39.75p 40.00p 38.65p 39.55p 1043628
11/05/2023 39.30p 39.63p 39.00p 39.00p 117647
10/05/2023 39.65p 40.25p 39.23p 39.30p 209928
09/05/2023 39.65p 40.95p 39.00p 39.05p 994206
05/05/2023 40.00p 40.21p 39.50p 39.60p 796735
04/05/2023 39.50p 39.80p 39.35p 39.50p 490678
03/05/2023 39.40p 39.78p 38.50p 39.75p 918935
02/05/2023 39.10p 39.95p 38.80p 39.05p 451401
28/04/2023 38.65p 39.95p 38.55p 38.85p 551287
27/04/2023 38.50p 38.95p 38.50p 38.70p 138101
26/04/2023 38.50p 38.95p 38.32p 38.50p 495420
25/04/2023 38.50p 39.95p 38.00p 38.50p 5419813
24/04/2023 38.50p 39.00p 38.00p 38.05p 521237
21/04/2023 38.20p 38.84p 37.50p 38.25p 421686
20/04/2023 38.25p 38.85p 37.35p 38.50p 836584
19/04/2023 38.00p 38.17p 37.68p 38.00p 350461
18/04/2023 38.40p 39.41p 37.77p 38.25p 306295
17/04/2023 39.80p 39.85p 38.00p 38.25p 940712
14/04/2023 38.50p 39.13p 37.75p 38.05p 332140
13/04/2023 39.45p 39.70p 38.15p 38.70p 310707
12/04/2023 39.95p 40.95p 39.35p 39.55p 170262
11/04/2023 40.10p 40.95p 39.90p 39.90p 464614
06/04/2023 39.85p 40.95p 39.55p 39.85p 78853
05/04/2023 39.95p 40.45p 39.50p 39.50p 131622
04/04/2023 41.00p 41.00p 39.90p 39.90p 218917
03/04/2023 40.50p 41.00p 39.95p 41.00p 74103
31/03/2023 39.90p 40.68p 39.50p 40.25p 272955
30/03/2023 39.90p 40.80p 39.75p 39.90p 52712
29/03/2023 40.20p 40.80p 39.05p 40.20p 97521
28/03/2023 40.45p 40.75p 39.65p 40.45p 370055
27/03/2023 40.00p 40.30p 38.75p 39.70p 492096
24/03/2023 39.05p 39.45p 38.05p 38.85p 330857
23/03/2023 39.65p 39.95p 39.07p 39.80p 323006
22/03/2023 39.00p 40.00p 39.00p 39.00p 77803
21/03/2023 39.60p 40.95p 39.50p 39.60p 386747
20/03/2023 39.05p 39.85p 38.28p 39.30p 323411
17/03/2023 40.00p 40.53p 39.05p 39.30p 816980
16/03/2023 40.00p 40.85p 39.10p 40.10p 91267
15/03/2023 42.00p 42.00p 38.20p 39.40p 909171
14/03/2023 41.35p 41.95p 40.25p 40.25p 439002
13/03/2023 41.75p 42.95p 40.00p 40.00p 486181
10/03/2023 42.00p 42.32p 41.05p 41.50p 124742
09/03/2023 41.55p 42.95p 41.15p 41.60p 427307
08/03/2023 42.00p 43.95p 41.05p 42.00p 591318
07/03/2023 41.00p 43.95p 41.00p 42.10p 1374638
06/03/2023 40.95p 42.63p 40.12p 41.20p 1077657
03/03/2023 40.00p 40.80p 40.00p 40.00p 202561
02/03/2023 40.00p 40.95p 39.50p 39.65p 111121
01/03/2023 39.65p 40.64p 38.20p 39.80p 350299
28/02/2023 38.60p 39.25p 38.26p 39.00p 679025
27/02/2023 38.50p 38.95p 37.55p 38.70p 55195
24/02/2023 37.80p 38.86p 37.75p 38.00p 814194
23/02/2023 37.10p 39.00p 36.85p 37.90p 155260
22/02/2023 37.00p 38.57p 36.50p 38.40p 1511104
21/02/2023 37.40p 38.59p 37.00p 38.00p 260901
20/02/2023 37.00p 37.58p 36.51p 37.05p 263319
17/02/2023 37.80p 38.95p 36.85p 37.95p 183259
16/02/2023 37.50p 39.00p 37.50p 38.10p 149745
15/02/2023 38.50p 38.50p 36.96p 38.50p 7313
14/02/2023 37.60p 39.00p 37.05p 37.60p 168010
13/02/2023 37.00p 38.85p 37.00p 38.00p 179786
10/02/2023 38.00p 38.38p 37.00p 38.10p 468555
09/02/2023 38.60p 39.10p 37.90p 38.25p 294555
08/02/2023 38.25p 40.38p 37.15p 39.05p 742183
07/02/2023 37.50p 38.85p 36.10p 38.20p 273470
06/02/2023 38.20p 38.20p 36.59p 38.20p 58546
03/02/2023 37.95p 38.95p 36.50p 38.25p 459555
02/02/2023 36.50p 38.65p 36.09p 38.05p 989780
01/02/2023 36.00p 36.95p 35.10p 36.05p 966757
31/01/2023 35.00p 36.50p 34.00p 36.45p 589260
30/01/2023 35.90p 36.98p 35.47p 35.50p 348820
27/01/2023 35.15p 36.59p 34.43p 36.45p 3371370
26/01/2023 37.80p 38.05p 35.10p 37.75p 2223602
25/01/2023 38.45p 38.61p 37.75p 38.00p 191225
24/01/2023 38.30p 39.85p 37.95p 38.45p 321618
23/01/2023 37.90p 39.03p 37.00p 37.35p 330516
20/01/2023 38.00p 39.75p 37.30p 37.80p 245601
19/01/2023 38.30p 38.48p 37.05p 37.10p 276471
18/01/2023 39.00p 39.66p 37.10p 38.10p 213064
17/01/2023 39.10p 39.95p 37.84p 38.50p 1032991
16/01/2023 38.00p 39.70p 37.28p 39.20p 1232965
13/01/2023 35.95p 38.95p 35.51p 37.60p 1231975
12/01/2023 33.90p 36.75p 33.90p 35.50p 564215
11/01/2023 33.40p 34.95p 33.10p 34.30p 495321
10/01/2023 33.50p 33.95p 33.00p 33.10p 465992
09/01/2023 32.25p 33.59p 32.00p 33.45p 322687
06/01/2023 31.70p 33.00p 30.70p 32.20p 1107250
05/01/2023 31.50p 32.65p 30.67p 32.40p 1594355
04/01/2023 30.55p 31.00p 30.30p 30.60p 716215
03/01/2023 29.95p 30.77p 28.75p 30.30p 1023814
30/12/2022 29.30p 30.80p 29.00p 29.70p 1048277
29/12/2022 29.00p 30.56p 28.64p 29.55p 1745136
28/12/2022 30.00p 30.80p 28.80p 29.00p 2179820
23/12/2022 30.00p 30.85p 30.00p 30.00p 7697
22/12/2022 30.05p 30.80p 29.10p 30.10p 321639
21/12/2022 29.80p 30.23p 29.44p 30.10p 356998
20/12/2022 29.95p 30.50p 29.64p 29.85p 594307
19/12/2022 30.00p 30.10p 29.20p 30.00p 940891
16/12/2022 30.70p 30.70p 28.79p 29.45p 1363294
15/12/2022 30.95p 30.95p 30.50p 30.70p 1142200
14/12/2022 30.95p 31.95p 30.20p 30.80p 1149979
13/12/2022 30.95p 31.07p 30.38p 30.85p 627064
12/12/2022 30.95p 30.95p 30.50p 30.50p 458960
09/12/2022 30.90p 31.45p 30.15p 31.40p 341061
08/12/2022 30.90p 31.79p 30.90p 30.90p 152782
07/12/2022 31.00p 31.00p 30.40p 30.55p 201128
06/12/2022 31.40p 31.50p 30.50p 30.85p 219591
05/12/2022 32.00p 32.00p 30.81p 31.05p 892628
02/12/2022 32.00p 32.00p 31.62p 31.95p 379145
01/12/2022 31.90p 32.00p 31.14p 31.65p 14439006
30/11/2022 31.25p 31.95p 31.05p 31.95p 1065610
29/11/2022 32.45p 32.50p 31.00p 31.00p 937323
28/11/2022 32.30p 32.90p 31.20p 32.20p 1071472
25/11/2022 32.40p 32.50p 31.00p 32.30p 787250
24/11/2022 32.65p 32.95p 31.30p 32.45p 1466883
23/11/2022 32.65p 32.90p 31.10p 32.65p 433678
22/11/2022 32.65p 32.90p 32.00p 32.65p 827454
21/11/2022 31.95p 32.85p 31.93p 32.60p 351347
18/11/2022 31.95p 32.00p 31.17p 31.85p 1440383
17/11/2022 32.70p 33.25p 31.45p 31.75p 772877
16/11/2022 34.00p 34.00p 32.50p 32.70p 898471
15/11/2022 34.50p 34.55p 33.77p 34.00p 876263
14/11/2022 33.15p 34.95p 33.04p 34.50p 350697
11/11/2022 33.95p 34.60p 33.75p 34.00p 2890098
10/11/2022 32.95p 33.95p 31.25p 33.90p 1565178
09/11/2022 33.25p 33.35p 32.00p 32.90p 647619
08/11/2022 33.90p 33.90p 33.10p 33.25p 424612
07/11/2022 33.15p 33.80p 32.82p 33.50p 417828
04/11/2022 31.95p 33.60p 31.55p 33.60p 1272037
03/11/2022 30.50p 32.17p 30.20p 32.05p 616458
02/11/2022 31.65p 32.30p 30.50p 31.00p 1055591
01/11/2022 30.00p 30.95p 29.64p 30.00p 937733
31/10/2022 32.00p 32.00p 28.55p 30.00p 1334515
28/10/2022 31.20p 31.95p 29.80p 30.75p 759902
27/10/2022 33.00p 34.03p 30.00p 30.75p 2293816
26/10/2022 28.30p 29.50p 27.15p 28.85p 1901506
25/10/2022 28.10p 29.75p 27.15p 27.75p 360015
24/10/2022 29.00p 29.45p 27.85p 28.25p 413974
21/10/2022 28.15p 28.30p 27.30p 27.35p 246219
20/10/2022 27.65p 28.80p 27.65p 28.60p 458249
19/10/2022 28.10p 29.95p 28.05p 28.35p 657206
18/10/2022 29.45p 29.75p 28.05p 28.85p 1210429
17/10/2022 29.00p 29.95p 27.05p 29.95p 374154
14/10/2022 28.10p 29.00p 27.58p 28.50p 306614
13/10/2022 28.05p 28.95p 27.26p 27.80p 1329122
12/10/2022 29.30p 29.73p 28.20p 28.20p 569660
11/10/2022 30.05p 31.45p 29.00p 29.30p 1194849
10/10/2022 30.45p 31.10p 30.00p 30.00p 331212
07/10/2022 31.00p 31.50p 30.65p 30.85p 457749
06/10/2022 31.40p 31.46p 30.60p 31.00p 288413
05/10/2022 32.50p 32.50p 30.60p 31.40p 430541
04/10/2022 31.30p 32.05p 31.04p 31.50p 518242
03/10/2022 30.90p 31.55p 30.16p 31.55p 725289
30/09/2022 30.00p 31.33p 29.00p 30.25p 1869529
29/09/2022 31.10p 32.95p 28.61p 30.55p 3910848
28/09/2022 32.70p 33.23p 31.00p 33.00p 990349
27/09/2022 33.35p 33.95p 32.20p 32.20p 1128144
26/09/2022 34.40p 36.40p 32.05p 33.00p 1604131
23/09/2022 36.75p 37.20p 34.60p 34.60p 1127368
22/09/2022 37.00p 37.45p 36.55p 36.55p 1048544
21/09/2022 37.00p 38.45p 36.45p 36.85p 506606
20/09/2022 37.15p 38.45p 35.95p 36.50p 663364
19/09/2022 37.70p 38.40p 36.75p 37.20p 940350
16/09/2022 37.70p 38.40p 36.75p 37.20p 940350
15/09/2022 36.95p 38.95p 35.20p 36.90p 830805
14/09/2022 35.60p 36.85p 35.35p 35.40p 271307
13/09/2022 37.00p 37.80p 35.30p 35.30p 536610
12/09/2022 37.30p 38.80p 36.00p 36.85p 452524
09/09/2022 35.95p 38.35p 35.15p 36.00p 311518
08/09/2022 38.00p 38.00p 35.73p 36.90p 199184
07/09/2022 37.40p 37.95p 36.65p 37.15p 394730
06/09/2022 37.00p 37.90p 36.19p 36.55p 480778
05/09/2022 36.70p 37.80p 35.15p 35.40p 360142
02/09/2022 36.50p 37.25p 36.33p 36.40p 473119
01/09/2022 37.30p 37.70p 36.00p 36.00p 478222
31/08/2022 36.30p 37.25p 35.52p 37.25p 1309692
30/08/2022 38.45p 38.45p 36.35p 36.85p 479356
29/08/2022 39.45p 39.45p 37.00p 37.50p 867443
26/08/2022 39.45p 39.45p 37.00p 37.50p 867443
25/08/2022 38.55p 40.95p 38.05p 39.00p 219553
24/08/2022 38.70p 38.85p 37.35p 38.45p 607007
23/08/2022 38.70p 39.75p 37.10p 38.55p 534802
22/08/2022 40.25p 40.80p 38.00p 38.75p 2021258
19/08/2022 40.50p 40.80p 40.00p 40.10p 308160
18/08/2022 40.80p 41.00p 40.00p 40.50p 413092
17/08/2022 41.05p 41.50p 40.50p 40.55p 336056
16/08/2022 42.40p 44.00p 41.35p 41.65p 454697
15/08/2022 41.00p 44.00p 40.55p 43.70p 1378898

*Close Price adjusted for both dividends and splits