UK markets closed

Foxtons Group plc (FOXT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
66.00+0.20 (+0.30%)
At close: 04:35PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202465.6066.8065.0066.0066.00149,035
18 Jul 202466.0066.5665.0065.8065.80208,566
17 Jul 202465.0065.8064.0065.8065.80388,181
16 Jul 202464.8066.0063.6064.4064.40154,422
15 Jul 202464.8065.6064.4065.0065.00224,993
12 Jul 202465.0066.6064.7865.6065.60358,182
11 Jul 202465.6066.0064.3365.4065.40266,574
10 Jul 202466.0066.0064.2065.6065.60259,832
09 Jul 202466.0066.3163.2064.0064.00395,947
08 Jul 202465.6066.6065.6066.4066.40157,863
05 Jul 202465.4067.4065.4066.6066.60253,298
04 Jul 202466.0066.7065.2066.4066.40285,342
03 Jul 202465.2066.6064.8065.8065.80220,589
02 Jul 202466.2067.0064.4065.2065.20239,868
01 Jul 202465.8066.8065.6065.6065.6037,396
28 Jun 202466.4067.4065.4065.6065.60323,530
27 Jun 202470.0070.0066.0066.0066.00442,453
26 Jun 202469.4069.8068.0068.2068.20534,026
25 Jun 202468.0070.0067.6068.4068.401,603,643
24 Jun 202467.0068.2066.0067.8067.80640,105
21 Jun 202467.0067.8066.8067.4067.40158,112
20 Jun 202465.2067.4064.5667.4067.40421,294
19 Jun 202466.0066.6064.4064.8064.80447,267
18 Jun 202465.2066.2063.6066.0066.00527,416
17 Jun 202467.0068.2064.7366.0066.00549,868
14 Jun 202468.6069.2066.6068.0068.00247,134
13 Jun 202469.8070.4767.0067.8067.80535,026
12 Jun 202467.6068.4067.4067.4067.40282,903
11 Jun 202468.4069.0067.2067.2067.201,643,841
10 Jun 202467.6068.8067.4068.2068.2098,453
07 Jun 202467.2069.8067.2068.0068.00137,514
06 Jun 202469.0070.0167.8067.8067.80207,136
05 Jun 202469.2070.6869.2069.2069.20887,436
04 Jun 202469.8070.8069.0069.6069.60162,986
03 Jun 202470.0071.0069.0069.8069.80436,286
31 May 202470.8070.8069.2070.0070.00223,294
30 May 202469.6070.8069.0069.2069.20306,389
29 May 202470.0071.0069.4069.4069.40117,407
28 May 202471.0071.0068.4071.0071.00903,369
24 May 202469.0070.4068.6069.8069.80112,001
23 May 202470.0070.6068.0069.8069.801,055,805
22 May 202470.2071.4068.4068.4068.401,199,243
21 May 202468.8071.0567.6570.6070.605,171,843
20 May 202469.0069.8068.1769.2069.20389,302
17 May 202469.0069.0067.2068.8068.80384,739
16 May 202469.6069.6067.0067.2067.20363,146
15 May 202468.0069.6066.6068.4068.405,684,396
14 May 202465.8068.6065.3568.0068.001,315,684
13 May 202465.6066.8064.5065.0065.00405,268
10 May 202465.0068.0064.5066.8066.80647,059
09 May 202461.8068.8061.4065.2065.2014,605,380
08 May 202459.8061.9058.4061.6061.603,716,977
07 May 202458.2059.6257.0058.8058.80412,655
03 May 202458.0060.0057.3358.4058.40777,296
02 May 202458.2059.7657.4058.0058.00249,280
01 May 202458.0059.4057.8058.4058.40251,248
30 Apr 202458.0059.0057.4058.0058.00502,232
29 Apr 202458.0059.0056.2058.4058.40363,506
26 Apr 202455.4060.0054.9559.0059.00995,352
25 Apr 202455.0055.8054.4054.6054.60471,184
24 Apr 202453.0055.6053.0055.6055.60292,844
23 Apr 202453.8054.6053.2054.6054.60654,408
22 Apr 202452.0054.0051.4053.6053.60415,657
19 Apr 202451.6052.8051.2651.6051.601,185,984
18 Apr 202454.2055.6052.2052.6052.60780,662
17 Apr 202453.2053.5852.1352.2052.20218,422
16 Apr 202452.6053.8052.4052.4052.40241,113
15 Apr 202452.8053.8052.2053.0053.00283,683
12 Apr 202452.8053.4051.6052.0052.00288,212
11 Apr 202453.2053.2051.6051.6051.60370,557
11 Apr 20240.7 Dividend
10 Apr 202454.6054.6053.0053.4052.70578,971
09 Apr 202455.0055.5153.2054.0053.29415,237
08 Apr 202452.0056.6051.4354.8054.081,806,738
05 Apr 202452.6053.2051.2052.0051.321,404,018
04 Apr 202454.8054.6051.9553.4052.701,079,840
03 Apr 202455.0055.2454.0054.6053.88122,137
02 Apr 202455.0055.2052.2054.6053.88197,157
28 Mar 202452.8054.7052.8054.7053.98516,046
27 Mar 202452.5053.6052.0052.7052.01137,549
26 Mar 202452.0052.8051.5052.8052.11873,370
25 Mar 202453.0053.8351.7053.0052.3178,722
22 Mar 202453.8054.2052.0052.3051.61352,592
21 Mar 202455.0055.2053.8054.0053.2995,580
20 Mar 202452.4054.9052.4054.7053.98563,180
19 Mar 202453.5054.2052.3054.1053.39115,981
18 Mar 202454.0054.7052.2053.5052.80238,709
15 Mar 202454.3054.9053.5054.5053.79167,403
14 Mar 202453.7054.7053.2053.6052.90371,605
13 Mar 202455.1055.2053.5053.7053.00568,313
12 Mar 202456.7057.7052.6055.0054.28990,285
11 Mar 202457.1058.1056.2056.2055.46253,669
08 Mar 202458.9059.0057.5057.5056.7536,069
07 Mar 202459.0059.0558.2058.6057.83359,741
06 Mar 202457.5059.9057.5058.9058.13296,688
05 Mar 202459.4059.9056.1058.4057.63750,175
04 Mar 202460.0060.5058.3059.7058.92465,823
01 Mar 202459.5060.0058.0059.5058.72295,439
29 Feb 202458.6060.0057.8458.9058.13467,571
28 Feb 202458.2058.9056.9058.4057.63501,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...