UK markets close in 1 hour 37 minutes

Foxtons Group plc (FOXT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.40+0.90 (+2.54%)
As of 02:04PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202335.0036.4534.0036.4036.40504,040
30 Jan 202335.9036.9835.4735.5035.50355,503
27 Jan 202335.1536.5934.4336.4536.453,542,686
26 Jan 202337.8038.0535.1037.7537.752,321,986
25 Jan 202338.4538.6137.7538.0038.00199,789
24 Jan 202338.3039.8537.9538.4538.45380,336
23 Jan 202337.9039.0337.0037.3537.35357,205
20 Jan 202338.0039.7537.3037.8037.80335,382
19 Jan 202338.3038.4837.0537.1037.10330,074
18 Jan 202339.0039.6637.1038.1038.10254,770
17 Jan 202339.1039.9537.8438.5038.501,144,021
16 Jan 202338.0039.7037.2839.2039.201,394,785
13 Jan 202335.9538.9535.5137.6037.601,246,222
12 Jan 202333.9036.7533.9035.5035.50570,824
11 Jan 202333.4034.9533.1034.3034.30501,643
10 Jan 202333.5033.9533.0033.1033.10470,844
09 Jan 202332.2533.5932.0033.4533.45330,921
06 Jan 202331.7033.0030.7032.2032.201,116,822
05 Jan 202331.5032.6530.6732.4032.401,661,434
04 Jan 202330.5531.0030.3030.6030.60769,677
03 Jan 202329.9530.7728.7530.3030.301,035,233
30 Dec 202229.3030.8029.0029.7029.701,054,718
29 Dec 202229.0030.5628.6429.5529.551,768,556
28 Dec 202230.0030.8028.8029.0029.002,214,677
23 Dec 202230.0030.8530.0030.0030.008,066
22 Dec 202230.0530.8029.1030.1030.10322,305
21 Dec 202229.8030.2329.4430.1030.10371,754
20 Dec 202229.9530.5029.6429.8529.85670,666
19 Dec 202230.0030.1029.2030.0030.00948,229
16 Dec 202230.7030.7028.7929.4529.451,364,053
15 Dec 202230.9530.9530.5030.7030.701,144,081
14 Dec 202230.9531.9530.2030.8030.801,164,954
13 Dec 202230.9531.0730.3830.8530.85680,151
12 Dec 202230.9530.9530.5030.5030.50528,401
09 Dec 202230.9031.4530.1531.4031.40467,020
08 Dec 202230.9031.7930.9030.9030.90170,410
07 Dec 202231.0031.0030.4030.5530.55202,449
06 Dec 202231.4031.5030.5030.8530.85275,733
05 Dec 202232.0032.0030.8131.0531.05989,038
02 Dec 202232.0032.0031.6231.9531.95575,279
01 Dec 202231.9032.0031.1431.6531.6514,440,459
30 Nov 202231.2531.9531.0531.9531.951,116,607
29 Nov 202232.4532.5031.0031.0031.00959,095
28 Nov 202232.3032.9031.2032.2032.201,071,755
25 Nov 202232.4032.5031.0032.3032.30819,212
24 Nov 202232.6532.9531.3032.4532.451,552,931
23 Nov 202232.6532.9031.1032.6532.65434,073
22 Nov 202232.6532.9032.0032.6532.65828,269
21 Nov 202231.9532.8531.9232.6032.60374,619
18 Nov 202231.9532.0031.1731.8531.851,446,068
17 Nov 202232.7033.2531.4531.7531.75775,369
16 Nov 202234.0034.0032.5032.7032.70898,647
15 Nov 202234.5034.5533.7734.0034.00876,612
14 Nov 202233.1534.9533.0434.5034.50353,382
11 Nov 202233.9534.6033.7534.0034.002,893,628
10 Nov 202232.9533.9531.2533.9033.901,565,215
09 Nov 202233.2533.3532.0032.9032.90647,643
08 Nov 202233.9033.9033.1033.2533.25557,531
07 Nov 202233.1533.8032.8133.5033.50424,126
04 Nov 202231.9533.6031.5533.6033.601,273,414
03 Nov 202230.5032.1730.2032.0532.05663,984
02 Nov 202231.6532.3030.5031.0031.001,055,958
01 Nov 202230.0030.9529.6430.0030.00937,733
31 Oct 202232.0032.0028.5530.0030.001,562,675
28 Oct 202231.2031.9529.8030.7530.75795,663
27 Oct 202233.0034.0330.0030.7530.752,369,521
26 Oct 202228.3029.5027.1528.8528.851,976,797
25 Oct 202228.1029.7527.1527.7527.75382,322
24 Oct 202229.0029.4527.8528.2528.25434,758
21 Oct 202228.1528.3027.3027.3527.35262,930
20 Oct 202227.6528.8027.6528.6028.60470,835
19 Oct 202228.1029.9528.0528.3528.35673,250
18 Oct 202229.4529.7528.0528.8528.851,254,759
17 Oct 202229.0029.9527.0529.9529.95449,832
14 Oct 202228.1029.0027.5828.5028.50338,079
13 Oct 202228.0528.9527.2627.8027.801,400,366
12 Oct 202229.3029.7328.2028.2028.20580,447
11 Oct 202230.0531.4529.0029.3029.301,250,554
10 Oct 202230.4531.1030.0030.0030.00359,592
07 Oct 202231.0031.5030.6530.8530.85459,290
06 Oct 202231.4031.4530.6031.0031.00303,348
05 Oct 202232.5032.5030.6031.4031.40433,796
04 Oct 202231.3032.0531.0431.5031.50520,151
03 Oct 202230.9031.5530.1631.5531.55778,259
30 Sept 202230.0031.3329.0030.2530.251,932,080
29 Sept 202231.1032.9528.6130.5530.554,040,388
28 Sept 202232.7033.2231.0033.0033.001,104,424
27 Sept 202233.3533.9532.2032.2032.201,274,080
26 Sept 202234.4034.6032.0533.0433.041,604,131
23 Sept 202236.7537.2034.6034.6034.601,169,181
22 Sept 202237.0037.4536.5536.5536.551,056,440
21 Sept 202237.0038.4536.4536.8536.85540,596
20 Sept 202237.1538.4535.9536.5036.50742,239
16 Sept 202237.7038.4036.7537.2037.20979,030
15 Sept 202236.9538.9535.2036.9036.90868,401
14 Sept 202235.6036.8535.3535.4035.40430,560
13 Sept 202237.0037.8035.3035.3035.30605,196
12 Sept 202236.7937.0036.0036.8536.85473,670
09 Sept 202235.9538.3535.1536.0036.00329,529
08 Sept 202238.0038.0035.7336.9036.90221,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...