Market data

Select a section

Foxtons Group

(FOXT)
Sector: Real Estate Investment & Services
54.60p
-0.20p -0.37
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 57.40p 57.40p 54.60p 54.60p 882,650
09/04/2025 54.60p 56.00p 54.10p 54.80p 1,139,673
08/04/2025 54.80p 56.00p 54.80p 55.80p 1,055,904
07/04/2025 53.00p 55.70p 50.32p 54.00p 883,040
04/04/2025 56.50p 57.80p 55.00p 55.90p 550,797
03/04/2025 57.00p 58.20p 54.08p 56.60p 483,650
02/04/2025 60.00p 60.00p 57.14p 58.00p 719,306
01/04/2025 59.90p 59.90p 59.10p 59.30p 155,350
31/03/2025 60.80p 61.60p 59.20p 59.80p 479,254
28/03/2025 63.00p 63.00p 61.00p 61.40p 273,506
27/03/2025 62.60p 62.80p 60.20p 62.00p 516,557
26/03/2025 63.40p 63.40p 62.80p 63.00p 69,373
25/03/2025 62.80p 63.60p 62.74p 63.00p 93,652
24/03/2025 63.20p 64.40p 62.84p 63.00p 179,981
21/03/2025 64.00p 64.40p 63.27p 63.60p 101,214
20/03/2025 65.00p 65.00p 62.59p 64.00p 418,313
19/03/2025 62.80p 63.60p 62.60p 63.20p 763,570
18/03/2025 62.80p 63.00p 62.60p 62.80p 453,520
17/03/2025 63.80p 63.80p 62.20p 62.60p 535,719
14/03/2025 62.80p 63.40p 62.36p 63.40p 523,438
13/03/2025 62.20p 63.00p 62.20p 62.80p 549,176
12/03/2025 62.20p 62.80p 62.00p 62.60p 173,356
11/03/2025 63.00p 63.00p 62.00p 62.40p 172,520
10/03/2025 62.80p 62.80p 62.00p 62.60p 201,589
07/03/2025 63.80p 64.40p 60.50p 62.00p 172,434
06/03/2025 61.00p 63.00p 60.40p 61.60p 493,555
05/03/2025 61.20p 63.37p 61.20p 61.40p 448,269
04/03/2025 60.40p 61.80p 60.40p 61.00p 420,615
03/03/2025 62.00p 62.40p 60.57p 61.00p 397,576
28/02/2025 61.60p 62.20p 60.75p 61.80p 313,152
27/02/2025 61.40p 62.60p 60.20p 62.00p 338,975
26/02/2025 63.20p 63.60p 60.00p 61.80p 920,213
25/02/2025 64.00p 65.40p 63.20p 63.20p 333,330
24/02/2025 64.60p 67.61p 64.40p 64.40p 163,633
21/02/2025 65.40p 66.27p 64.60p 64.60p 201,445
20/02/2025 65.40p 65.85p 64.80p 65.20p 221,527
19/02/2025 66.00p 67.20p 65.40p 65.40p 306,903
18/02/2025 67.20p 67.80p 66.60p 66.60p 67,463
17/02/2025 68.00p 68.00p 66.60p 67.00p 24,561
14/02/2025 68.00p 68.00p 66.60p 66.80p 119,567
13/02/2025 67.20p 68.20p 66.00p 67.00p 434,745
12/02/2025 67.00p 68.00p 67.00p 67.20p 110,629
11/02/2025 67.40p 68.40p 66.97p 67.60p 344,580
10/02/2025 67.80p 68.40p 66.20p 67.80p 312,197
07/02/2025 67.00p 68.60p 67.00p 67.60p 829,263
06/02/2025 68.00p 68.40p 67.40p 67.80p 86,200
05/02/2025 69.00p 69.00p 67.20p 67.60p 507,620
04/02/2025 69.00p 69.00p 67.60p 67.80p 356,432
03/02/2025 68.00p 68.20p 66.20p 67.80p 293,379
31/01/2025 67.00p 67.80p 66.40p 67.40p 382,056
30/01/2025 66.20p 67.80p 66.20p 66.80p 79,901
29/01/2025 67.00p 68.00p 66.20p 66.20p 140,186
28/01/2025 68.20p 71.18p 66.80p 67.00p 1,967,575
27/01/2025 64.40p 66.40p 64.40p 66.00p 135,582
24/01/2025 65.40p 66.60p 64.60p 65.80p 88,862
23/01/2025 66.00p 67.40p 66.00p 66.60p 97,285
22/01/2025 67.20p 68.13p 66.80p 67.00p 137,479
21/01/2025 67.00p 68.44p 67.00p 67.40p 224,561
20/01/2025 66.60p 68.20p 65.80p 67.80p 83,450
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

Market data

Select a section