Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits