Select a section

SEARCH

Foxtons Group

(FOXT)

Sector: Real Estate Investment & Services

55.00p

-0.60p -1.08

Last updated: 12:18:54

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	56.20p	56.67p	55.36p	56.00p	55,710
21/11/2024	53.00p	56.20p	53.00p	56.00p	145,234
20/11/2024	53.60p	55.60p	53.60p	55.20p	84,893
19/11/2024	54.40p	55.20p	53.20p	54.80p	320,388
18/11/2024	53.00p	54.80p	53.00p	54.40p	226,879
15/11/2024	54.20p	54.40p	53.80p	54.40p	269,510
14/11/2024	53.00p	54.60p	52.08p	54.40p	617,505
13/11/2024	54.00p	54.00p	51.80p	52.40p	416,560
12/11/2024	52.80p	54.33p	52.60p	53.20p	690,282
11/11/2024	55.60p	56.00p	52.00p	53.00p	1,048,171
08/11/2024	56.20p	56.60p	54.60p	54.60p	566,902
07/11/2024	57.80p	58.20p	56.00p	56.60p	246,628
06/11/2024	58.00p	58.52p	57.20p	58.00p	315,456
05/11/2024	58.40p	59.00p	57.92p	58.00p	123,746
04/11/2024	58.40p	59.40p	58.01p	58.40p	470,824
01/11/2024	58.80p	60.20p	57.60p	58.40p	166,350
31/10/2024	59.80p	60.40p	57.37p	58.80p	445,050
30/10/2024	59.40p	61.20p	58.20p	60.60p	689,840
29/10/2024	60.00p	60.34p	57.87p	59.40p	607,001
28/10/2024	60.20p	60.54p	58.40p	59.00p	421,263
25/10/2024	61.20p	62.40p	60.00p	60.40p	255,984
24/10/2024	61.20p	61.80p	60.76p	59.60p	270,382
23/10/2024	60.60p	61.00p	59.40p	60.60p	576,944
22/10/2024	60.80p	61.40p	60.60p	60.60p	105,349
21/10/2024	62.00p	62.34p	60.50p	61.20p	446,973
18/10/2024	64.00p	64.20p	61.10p	61.80p	741,005
17/10/2024	64.20p	64.70p	64.00p	64.20p	150,893
16/10/2024	64.40p	64.74p	64.20p	64.20p	347,855
15/10/2024	64.60p	65.20p	64.00p	64.00p	173,563
14/10/2024	65.00p	65.20p	64.20p	64.60p	425,977
11/10/2024	65.00p	65.40p	64.60p	64.80p	745,484
10/10/2024	63.60p	64.40p	63.00p	64.40p	295,129
09/10/2024	63.60p	64.22p	63.20p	63.20p	100,604
08/10/2024	63.00p	64.00p	63.00p	63.60p	562,359
07/10/2024	62.40p	63.90p	62.40p	63.20p	142,878
04/10/2024	62.80p	63.00p	62.20p	63.00p	414,716
03/10/2024	61.80p	62.80p	61.80p	62.80p	278,541
02/10/2024	62.00p	62.60p	61.80p	62.00p	317,082
01/10/2024	62.80p	63.40p	61.80p	62.00p	194,017
30/09/2024	62.20p	62.80p	61.60p	62.60p	657,335
27/09/2024	62.20p	62.80p	62.00p	62.20p	419,252
26/09/2024	63.00p	63.40p	61.80p	62.40p	191,695
25/09/2024	61.60p	63.40p	61.00p	62.60p	427,157
24/09/2024	61.80p	62.80p	61.20p	61.80p	1,891,375
23/09/2024	62.40p	63.40p	61.20p	62.00p	109,640
20/09/2024	63.80p	64.00p	62.00p	62.40p	133,202
19/09/2024	63.80p	64.00p	63.60p	63.60p	105,778
18/09/2024	63.40p	64.00p	63.00p	63.00p	94,720
17/09/2024	63.20p	64.16p	62.80p	63.20p	1,164,047
16/09/2024	63.00p	63.80p	62.00p	62.40p	370,551
13/09/2024	63.20p	63.67p	62.80p	63.20p	216,937
12/09/2024	62.60p	64.00p	62.60p	63.00p	155,962
11/09/2024	63.40p	63.60p	62.00p	62.40p	270,933
10/09/2024	62.60p	63.20p	61.40p	62.40p	329,127
09/09/2024	63.20p	63.23p	61.86p	63.00p	93,837
06/09/2024	61.60p	62.20p	61.40p	61.80p	133,431
05/09/2024	63.00p	64.00p	61.49p	61.80p	215,986
04/09/2024	62.20p	62.80p	61.70p	62.80p	162,370
03/09/2024	62.20p	63.83p	61.60p	63.20p	516,709
02/09/2024	63.40p	63.40p	60.80p	62.00p	1,021,787
30/08/2024	63.40p	64.32p	63.20p	63.20p	89,034
29/08/2024	64.00p	64.40p	63.20p	64.20p	271,403
28/08/2024	65.20p	65.20p	64.20p	64.20p	58,883
27/08/2024	65.00p	65.40p	64.20p	65.00p	211,936
26/08/2024	65.20p	66.40p	65.20p	66.00p	245,498
23/08/2024	65.20p	66.40p	65.20p	66.00p	245,498
22/08/2024	65.20p	66.40p	65.20p	66.00p	245,498
21/08/2024	66.40p	66.60p	65.00p	65.20p	216,819
20/08/2024	66.00p	66.60p	66.00p	66.40p	83,483
19/08/2024	66.60p	67.00p	66.02p	66.40p	145,794
16/08/2024	66.00p	67.40p	66.00p	66.00p	1,814,913
15/08/2024	66.80p	67.20p	66.20p	66.40p	150,794
14/08/2024	66.00p	67.00p	64.80p	66.40p	1,163,254
13/08/2024	65.20p	66.00p	64.60p	65.80p	241,103
12/08/2024	65.00p	66.20p	64.75p	65.00p	208,202
09/08/2024	64.40p	65.00p	63.80p	65.00p	60,737
08/08/2024	62.40p	64.80p	62.40p	64.40p	2,044,716
07/08/2024	63.80p	65.00p	63.60p	63.80p	360,877
06/08/2024	63.80p	63.82p	62.50p	63.20p	255,301
05/08/2024	63.00p	63.40p	58.63p	63.20p	1,707,366
02/08/2024	65.20p	67.00p	62.80p	64.00p	593,149
01/08/2024	67.00p	67.58p	65.80p	65.80p	728,662
31/07/2024	67.60p	68.00p	65.40p	67.00p	357,567
30/07/2024	69.40p	70.40p	66.98p	67.00p	1,164,105
29/07/2024	67.00p	70.20p	66.80p	67.40p	2,425,640
26/07/2024	65.00p	67.60p	65.00p	65.20p	304,589
25/07/2024	66.00p	66.60p	64.50p	65.20p	334,552
24/07/2024	66.60p	66.60p	65.00p	65.80p	497,925
23/07/2024	66.80p	68.00p	66.00p	66.60p	177,423
22/07/2024	66.00p	68.00p	65.60p	67.00p	419,782
19/07/2024	65.60p	66.80p	65.00p	66.00p	149,035
18/07/2024	66.00p	66.56p	65.00p	65.80p	208,566
17/07/2024	65.00p	65.80p	64.00p	65.80p	313,182
16/07/2024	64.80p	66.00p	63.60p	64.40p	154,422
15/07/2024	64.80p	65.60p	64.40p	65.00p	224,993
12/07/2024	65.00p	66.60p	64.78p	65.60p	358,182
11/07/2024	65.60p	66.00p	64.33p	65.40p	266,574
10/07/2024	66.00p	66.00p	64.20p	65.60p	259,832
09/07/2024	66.00p	66.31p	63.20p	64.00p	395,947
08/07/2024	65.60p	66.60p	65.60p	66.40p	157,863
05/07/2024	65.40p	67.40p	65.40p	66.60p	253,298
04/07/2024	66.00p	66.70p	65.20p	66.40p	285,342
03/07/2024	65.20p	66.60p	64.80p	65.80p	220,589
02/07/2024	66.20p	67.00p	64.40p	65.20p	239,868
01/07/2024	65.80p	66.80p	65.60p	65.60p	37,396
28/06/2024	66.40p	67.40p	65.40p	65.60p	323,530
27/06/2024	70.00p	70.00p	66.00p	66.00p	352,147
26/06/2024	69.40p	69.80p	68.00p	68.20p	534,026
25/06/2024	68.00p	70.00p	67.60p	68.40p	1,603,643
24/06/2024	67.00p	68.20p	66.00p	67.80p	640,105
21/06/2024	67.00p	67.80p	66.80p	67.40p	158,112
20/06/2024	65.20p	67.40p	64.56p	67.40p	421,294
19/06/2024	66.00p	66.60p	64.40p	64.80p	447,267
18/06/2024	65.20p	66.20p	63.60p	66.00p	527,416
17/06/2024	67.00p	68.20p	64.73p	66.00p	549,868
14/06/2024	68.60p	69.20p	66.60p	68.00p	247,134
13/06/2024	69.80p	70.47p	67.00p	67.80p	535,026
12/06/2024	67.60p	68.40p	67.40p	67.40p	282,903
11/06/2024	68.40p	69.00p	67.20p	67.20p	1,643,841
10/06/2024	67.60p	68.80p	67.40p	68.20p	98,453
07/06/2024	67.20p	69.80p	67.20p	68.00p	137,514
06/06/2024	69.00p	70.01p	67.80p	67.80p	207,136
05/06/2024	69.20p	70.68p	69.20p	69.20p	737,436
04/06/2024	69.80p	70.80p	69.00p	69.60p	162,988
03/06/2024	70.00p	71.00p	69.00p	69.80p	436,286
31/05/2024	70.80p	70.80p	69.20p	70.00p	223,294
30/05/2024	69.60p	70.80p	69.00p	69.20p	306,389
29/05/2024	70.00p	71.00p	69.40p	69.40p	117,408
28/05/2024	71.00p	71.00p	68.40p	71.00p	903,369
27/05/2024	69.00p	70.40p	68.60p	69.80p	112,001