Market data

Select a section

Foxtons Group

(FOXT)
Sector: Real Estate Investment & Services
54.60p
-2.00p -3.53
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 69.00p 70.40p 68.60p 69.80p 112,001
23/05/2024 70.00p 70.60p 68.00p 69.80p 1,055,805
22/05/2024 70.20p 71.40p 68.40p 68.40p 1,199,243
21/05/2024 68.80p 71.05p 67.65p 70.60p 5,171,843
20/05/2024 69.00p 69.80p 68.17p 69.20p 389,302
17/05/2024 69.00p 69.00p 67.20p 68.80p 384,739
16/05/2024 69.60p 69.60p 67.00p 67.20p 363,146
15/05/2024 68.00p 69.60p 66.60p 68.40p 5,684,396
14/05/2024 65.80p 68.60p 65.35p 68.00p 1,315,684
13/05/2024 65.60p 66.80p 64.50p 65.00p 405,268
10/05/2024 65.00p 68.00p 64.50p 66.80p 647,059

Market data

Select a section