Foxtons Group (FOXT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/08/2018 56.30p 56.30p 54.00p 54.00p 144365
28/08/2018 57.40p 57.81p 55.50p 55.90p 130918
24/08/2018 59.00p 59.00p 56.30p 58.00p 141521
23/08/2018 56.00p 59.00p 56.00p 59.00p 58077
22/08/2018 55.60p 58.90p 55.60p 57.70p 194699
21/08/2018 54.00p 56.90p 54.00p 56.90p 41587
20/08/2018 56.00p 56.00p 54.40p 55.00p 35803
17/08/2018 57.00p 57.31p 54.00p 54.00p 121208
16/08/2018 56.00p 56.20p 54.50p 56.00p 152776
15/08/2018 57.30p 57.30p 55.40p 55.50p 238513
14/08/2018 57.00p 58.00p 55.80p 56.40p 310701
13/08/2018 58.00p 58.00p 55.10p 57.10p 196181
10/08/2018 56.00p 57.60p 55.20p 57.10p 797293
09/08/2018 56.20p 56.50p 54.50p 56.50p 206193
08/08/2018 59.30p 59.30p 55.50p 55.50p 198076
07/08/2018 56.00p 58.50p 56.00p 56.60p 241195
06/08/2018 58.00p 59.40p 56.00p 56.60p 342718
03/08/2018 60.00p 62.60p 57.90p 58.00p 518080
02/08/2018 63.00p 63.60p 58.00p 60.30p 612021
01/08/2018 59.80p 64.52p 59.36p 63.00p 1228834
31/07/2018 49.60p 59.70p 49.60p 58.90p 573409
30/07/2018 48.80p 53.70p 48.42p 52.00p 775717
27/07/2018 48.75p 48.95p 46.55p 47.60p 101626
26/07/2018 45.80p 48.35p 45.80p 47.55p 108196
25/07/2018 46.60p 47.25p 45.25p 46.60p 110891
24/07/2018 45.75p 45.75p 45.00p 45.15p 179914
23/07/2018 45.00p 45.75p 45.00p 45.50p 1179909
20/07/2018 45.25p 46.01p 44.65p 45.00p 792605
19/07/2018 46.00p 47.45p 44.65p 44.75p 422019
18/07/2018 46.00p 48.50p 46.00p 46.15p 227162
17/07/2018 47.05p 47.65p 46.00p 46.85p 213004
16/07/2018 50.70p 50.70p 47.15p 47.45p 121002
13/07/2018 50.40p 50.40p 49.20p 49.25p 3850815
12/07/2018 47.50p 49.18p 47.00p 47.85p 519479
11/07/2018 49.10p 50.94p 47.55p 47.55p 149299
10/07/2018 51.10p 51.32p 49.10p 50.10p 292595
09/07/2018 52.60p 53.61p 49.60p 50.00p 1047911
06/07/2018 55.10p 55.70p 52.90p 53.30p 351547
05/07/2018 56.20p 56.71p 55.20p 55.20p 4152566
04/07/2018 56.40p 56.87p 55.60p 56.50p 124456
03/07/2018 57.20p 57.90p 56.60p 56.90p 626987
02/07/2018 57.10p 57.50p 56.50p 57.50p 217846
29/06/2018 59.30p 59.30p 56.05p 56.60p 1227978
28/06/2018 56.50p 57.60p 56.50p 57.00p 1195464
27/06/2018 58.40p 58.40p 56.60p 56.80p 357825
26/06/2018 58.40p 58.40p 56.10p 58.00p 254740
25/06/2018 57.00p 58.00p 56.10p 56.50p 870122
22/06/2018 57.90p 58.74p 57.00p 57.60p 706431
21/06/2018 59.30p 60.40p 57.40p 57.90p 472258
20/06/2018 60.60p 61.19p 57.80p 58.70p 577896
19/06/2018 60.80p 63.00p 60.50p 61.10p 302237
18/06/2018 64.00p 64.30p 61.80p 61.80p 364196
15/06/2018 62.20p 65.70p 61.00p 65.70p 443450
14/06/2018 63.00p 64.20p 62.60p 62.90p 283443
13/06/2018 64.00p 66.10p 63.40p 63.70p 495619
12/06/2018 61.90p 64.40p 61.83p 64.00p 542158
11/06/2018 63.10p 65.00p 63.00p 64.80p 358155
08/06/2018 64.60p 66.10p 64.10p 64.10p 836876
07/06/2018 66.90p 67.60p 66.00p 66.00p 412537
06/06/2018 67.30p 68.10p 66.51p 67.00p 351301
05/06/2018 68.10p 69.20p 67.40p 67.50p 188264
04/06/2018 68.50p 68.90p 68.00p 68.60p 494513
01/06/2018 69.00p 70.51p 68.00p 68.80p 1016279
31/05/2018 69.70p 71.30p 67.30p 70.40p 413985
30/05/2018 74.80p 74.80p 68.20p 68.20p 203719
29/05/2018 76.20p 76.20p 73.70p 74.50p 86740
25/05/2018 75.70p 75.70p 73.50p 74.50p 395043
24/05/2018 75.30p 75.30p 71.70p 72.20p 118063
23/05/2018 76.00p 76.00p 71.60p 74.80p 138354
22/05/2018 74.00p 75.10p 72.20p 74.50p 363651
21/05/2018 74.50p 74.50p 72.30p 72.30p 139400
18/05/2018 72.00p 74.60p 72.00p 74.00p 117064
17/05/2018 68.60p 74.96p 65.40p 73.00p 1083083
16/05/2018 70.80p 72.80p 70.40p 70.40p 193087
15/05/2018 70.50p 73.40p 70.50p 72.70p 275111
14/05/2018 72.10p 73.20p 72.00p 72.00p 257527
11/05/2018 73.30p 74.50p 73.30p 73.40p 276455
10/05/2018 73.60p 74.90p 73.60p 73.60p 185329
09/05/2018 73.80p 75.80p 73.80p 74.10p 89648
08/05/2018 74.00p 75.00p 73.70p 73.70p 217097
04/05/2018 74.60p 75.41p 74.00p 74.00p 303834
03/05/2018 76.20p 77.50p 74.50p 74.50p 154454
02/05/2018 75.80p 78.50p 75.80p 76.00p 159130
01/05/2018 76.70p 77.11p 75.00p 75.30p 114805
30/04/2018 75.00p 77.60p 74.80p 76.80p 197293
27/04/2018 75.50p 76.00p 75.30p 75.70p 93417
26/04/2018 76.00p 76.90p 75.00p 75.00p 150082
25/04/2018 75.00p 77.50p 75.00p 76.40p 138957
24/04/2018 74.50p 76.30p 74.50p 75.00p 111835
23/04/2018 75.00p 76.11p 74.50p 74.50p 102779
20/04/2018 74.50p 77.20p 74.50p 76.50p 187016
19/04/2018 74.50p 77.00p 74.50p 74.60p 146849
18/04/2018 78.80p 79.42p 76.50p 76.50p 191180
17/04/2018 78.00p 79.90p 78.00p 78.00p 154896
16/04/2018 78.20p 81.20p 75.70p 78.00p 274863
13/04/2018 78.60p 82.90p 78.60p 80.70p 293079
12/04/2018 82.00p 83.50p 80.60p 82.00p 272370
11/04/2018 85.00p 85.00p 82.00p 82.00p 106347
10/04/2018 85.20p 85.20p 82.40p 82.70p 167750
09/04/2018 82.00p 83.20p 82.00p 82.20p 282935
06/04/2018 84.00p 85.00p 82.30p 83.40p 628791
05/04/2018 84.00p 84.00p 81.90p 81.90p 515774
04/04/2018 84.00p 84.00p 80.00p 82.50p 1346848
03/04/2018 84.00p 84.00p 81.70p 82.70p 67200
29/03/2018 81.70p 83.90p 81.30p 81.30p 212052
28/03/2018 79.70p 81.90p 79.00p 81.50p 451609
27/03/2018 78.70p 80.70p 78.70p 80.45p 54551
26/03/2018 80.70p 80.70p 78.60p 79.90p 262123
23/03/2018 84.00p 84.00p 79.80p 80.50p 168680
22/03/2018 84.60p 84.60p 80.70p 81.40p 249900
21/03/2018 80.60p 82.00p 80.60p 80.90p 1187893
20/03/2018 80.00p 83.30p 80.00p 81.60p 451892
19/03/2018 80.70p 83.70p 78.00p 82.40p 195599
16/03/2018 78.00p 84.90p 78.00p 82.00p 6985033
15/03/2018 78.00p 81.90p 78.00p 81.30p 302757
14/03/2018 79.30p 80.77p 78.70p 79.00p 118950
13/03/2018 80.50p 81.60p 78.00p 79.20p 248254
12/03/2018 79.80p 81.50p 79.20p 80.40p 211249
09/03/2018 78.00p 80.70p 78.00p 80.30p 191783
08/03/2018 79.10p 81.60p 78.00p 79.70p 432135
07/03/2018 76.20p 84.00p 76.20p 82.00p 530028
06/03/2018 78.10p 80.80p 78.10p 79.80p 281830
05/03/2018 73.90p 81.80p 73.30p 81.80p 398090
02/03/2018 73.10p 77.00p 73.10p 73.80p 394046
01/03/2018 74.00p 75.80p 73.20p 74.50p 860646
28/02/2018 81.60p 83.20p 75.93p 76.00p 1023912
27/02/2018 82.80p 83.70p 82.00p 83.30p 137934
26/02/2018 82.80p 83.03p 81.77p 82.00p 281977
23/02/2018 82.00p 82.80p 81.30p 81.50p 214761
22/02/2018 81.10p 83.70p 81.00p 81.60p 305831
21/02/2018 80.00p 81.90p 80.00p 80.50p 133402
20/02/2018 81.10p 81.80p 80.00p 80.90p 142769
19/02/2018 77.00p 81.40p 77.00p 79.00p 148717
16/02/2018 80.00p 80.10p 77.40p 79.10p 139328
15/02/2018 77.10p 80.10p 77.10p 77.50p 345109
14/02/2018 73.30p 78.00p 72.70p 76.00p 678066
13/02/2018 75.20p 76.70p 72.40p 72.40p 223009
12/02/2018 74.00p 74.70p 72.00p 74.50p 56565
09/02/2018 71.50p 76.50p 71.50p 74.00p 137188
08/02/2018 72.10p 73.40p 71.30p 72.10p 165178
07/02/2018 68.10p 71.50p 68.10p 70.60p 155007
06/02/2018 67.70p 71.00p 66.24p 68.00p 729919
05/02/2018 68.50p 70.20p 67.80p 69.00p 94411
02/02/2018 68.40p 70.70p 68.10p 69.10p 60451
01/02/2018 69.50p 69.60p 66.60p 67.30p 737240
31/01/2018 71.50p 72.30p 67.50p 68.50p 417267
30/01/2018 72.00p 73.35p 69.00p 69.10p 339017
29/01/2018 74.00p 77.00p 72.70p 72.70p 173311
26/01/2018 76.50p 77.40p 74.20p 76.20p 142167
25/01/2018 75.40p 79.10p 75.40p 76.00p 467242
24/01/2018 74.80p 74.80p 73.50p 73.90p 87557
23/01/2018 74.30p 76.00p 73.90p 74.00p 591620
22/01/2018 75.80p 76.50p 74.40p 74.50p 141552
19/01/2018 75.40p 77.40p 74.10p 74.10p 179476
18/01/2018 78.00p 79.70p 73.40p 76.60p 487742
17/01/2018 84.70p 85.00p 82.00p 82.00p 66096
16/01/2018 84.10p 85.80p 83.40p 84.20p 7029643
15/01/2018 85.60p 85.60p 81.10p 83.60p 128709
12/01/2018 82.00p 85.30p 81.10p 83.50p 87141
11/01/2018 83.60p 84.50p 82.50p 82.50p 68804
10/01/2018 83.70p 85.11p 83.70p 84.00p 491151
09/01/2018 81.20p 84.90p 81.00p 84.90p 100174
08/01/2018 82.10p 83.00p 81.80p 82.00p 157541
05/01/2018 79.90p 83.20p 79.90p 83.20p 211500
04/01/2018 80.80p 82.90p 80.80p 81.40p 90905
03/01/2018 82.30p 82.90p 80.85p 82.00p 64661
02/01/2018 81.20p 82.90p 77.10p 82.90p 326568
29/12/2017 80.75p 82.00p 80.01p 82.00p 41687
28/12/2017 79.00p 82.75p 79.00p 81.00p 172545
27/12/2017 80.00p 80.00p 78.32p 79.50p 107929
22/12/2017 77.25p 80.25p 77.25p 80.25p 46711
21/12/2017 77.00p 79.50p 77.00p 77.25p 336489
20/12/2017 80.00p 80.00p 78.00p 78.50p 109191
19/12/2017 80.00p 80.25p 78.43p 80.00p 83832
18/12/2017 78.25p 79.50p 77.75p 78.75p 125478
15/12/2017 78.00p 79.75p 78.00p 78.00p 591592
14/12/2017 78.25p 80.25p 78.25p 78.75p 129566
13/12/2017 78.00p 83.00p 76.80p 80.00p 1139398
12/12/2017 78.00p 78.00p 75.50p 77.75p 184853
11/12/2017 78.00p 78.00p 74.75p 77.00p 315060
08/12/2017 72.25p 75.75p 71.50p 75.00p 445002
07/12/2017 72.25p 72.25p 69.25p 70.00p 130827
06/12/2017 67.75p 71.75p 67.75p 70.00p 126628
05/12/2017 66.50p 69.25p 66.50p 68.00p 480996
04/12/2017 69.25p 69.50p 68.00p 69.25p 525206
01/12/2017 66.75p 70.00p 66.75p 69.25p 419412
30/11/2017 66.00p 71.00p 66.00p 69.50p 3664430
29/11/2017 69.00p 72.00p 66.50p 67.50p 1268278
28/11/2017 73.75p 73.75p 71.50p 71.75p 615853
27/11/2017 70.25p 74.00p 70.25p 72.25p 552204
24/11/2017 69.00p 73.25p 69.00p 72.00p 370993
23/11/2017 74.00p 74.00p 72.00p 72.00p 648481
22/11/2017 64.50p 73.00p 64.50p 72.25p 1294052
21/11/2017 67.25p 68.20p 66.50p 67.75p 300352
20/11/2017 70.00p 70.00p 66.50p 67.00p 214903
17/11/2017 66.00p 68.25p 66.00p 67.00p 766308
16/11/2017 69.00p 69.00p 65.25p 67.25p 366569
15/11/2017 67.00p 67.25p 65.50p 66.00p 521907
14/11/2017 68.00p 70.00p 66.50p 67.00p 1371034
13/11/2017 70.75p 71.50p 69.00p 70.75p 829928

*Close Price adjusted for both dividends and splits