Market data

Select a section

Foxtons Group

(FOXT)
Sector: Real Estate Investment & Services
66.80p
-1.40p -2.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 67.00p 67.20p 66.00p 66.80p 1,615,396
16/01/2025 65.80p 68.20p 65.00p 65.20p 1,627,398
15/01/2025 64.60p 66.20p 64.47p 65.20p 343,678
14/01/2025 65.20p 65.60p 64.20p 64.40p 189,710
13/01/2025 64.80p 68.00p 63.40p 64.40p 404,015
10/01/2025 65.20p 66.00p 64.60p 64.60p 820,704
09/01/2025 65.00p 65.80p 65.00p 65.00p 335,090
08/01/2025 66.20p 67.00p 64.36p 65.00p 903,219
07/01/2025 67.20p 67.20p 65.04p 66.00p 856,847
06/01/2025 67.00p 68.00p 67.00p 67.20p 108,649
03/01/2025 68.40p 68.80p 67.43p 67.60p 86,244
02/01/2025 68.20p 69.00p 68.00p 68.40p 89,007
01/01/2025 67.80p 69.00p 67.60p 69.00p 671,336
31/12/2024 67.80p 69.00p 67.60p 69.00p 671,336
30/12/2024 66.80p 68.23p 66.80p 68.00p 574,979
27/12/2024 65.20p 67.00p 65.20p 67.00p 619,338
26/12/2024 66.00p 66.00p 65.40p 66.00p 229,554
25/12/2024 66.00p 66.00p 65.40p 66.00p 229,554
24/12/2024 66.00p 66.00p 65.40p 66.00p 229,554
23/12/2024 66.00p 67.10p 65.65p 66.00p 560,374
20/12/2024 65.20p 66.20p 65.15p 66.00p 367,855
19/12/2024 65.20p 66.80p 64.40p 66.00p 533,466
18/12/2024 66.20p 66.80p 65.00p 65.00p 821,502
17/12/2024 67.00p 67.00p 65.40p 66.00p 183,310
16/12/2024 66.00p 66.80p 65.00p 66.60p 356,892
13/12/2024 64.80p 66.00p 63.60p 66.00p 240,399
12/12/2024 64.60p 65.00p 63.81p 64.40p 155,474
11/12/2024 63.60p 65.20p 63.60p 64.20p 917,821
10/12/2024 65.40p 66.40p 64.80p 64.80p 577,087
09/12/2024 67.40p 68.00p 64.60p 65.40p 408,974
06/12/2024 64.60p 67.00p 63.32p 67.00p 793,722
05/12/2024 63.60p 65.60p 63.20p 63.20p 345,688
04/12/2024 64.00p 64.00p 62.20p 62.20p 459,804
03/12/2024 59.60p 68.00p 59.20p 63.40p 1,160,725
02/12/2024 60.00p 60.80p 59.00p 60.00p 79,397
29/11/2024 58.00p 60.13p 57.40p 60.00p 507,164
28/11/2024 59.20p 61.00p 57.80p 58.00p 171,649
27/11/2024 57.00p 59.60p 57.00p 58.00p 267,550
26/11/2024 58.00p 59.80p 56.60p 59.00p 523,080
25/11/2024 56.00p 59.70p 55.00p 58.40p 519,608
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

Market data

Select a section