UK Markets open in 5 hrs 37 mins

Foxtons Group plc (FOXT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.75+3.90 (+11.87%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022------
01 Jul 202234.3036.9031.5536.7536.759,317,177
30 Jun 202233.8035.7532.0532.8532.851,705,348
29 Jun 202235.3535.3533.6534.0034.001,144,046
28 Jun 202235.6035.9535.2035.4535.451,544,073
27 Jun 202235.4535.7534.2035.5035.501,224,038
24 Jun 202233.8535.8533.1535.0035.003,376,246
23 Jun 202234.0534.4933.4033.4033.401,556,426
22 Jun 202233.8035.9531.6034.0034.001,768,010
21 Jun 202234.2535.4633.5033.9533.951,105,094
20 Jun 202234.2536.9534.0535.1535.15293,693
17 Jun 202235.4535.7534.0034.6034.601,308,745
16 Jun 202236.5537.9535.3835.4035.401,247,659
15 Jun 202237.5538.2035.4437.0537.052,305,405
14 Jun 202237.0038.5036.3036.8536.851,004,326
13 Jun 202239.0039.0036.5037.4037.401,175,181
10 Jun 202241.3541.4639.0039.1039.10649,821
09 Jun 202241.3542.0540.8141.1041.10490,792
08 Jun 202241.9542.2041.1541.8041.80761,903
07 Jun 202241.4042.5541.1042.0042.002,226,909
06 Jun 202241.0043.6739.5342.0042.001,032,467
01 Jun 202237.7041.3237.3541.1041.102,210,780
31 May 202237.7539.0035.0037.8037.8015,355,845
30 May 202237.4039.5037.2738.4038.401,499,968
27 May 202236.5537.7536.1036.1036.10156,862
26 May 202237.0037.1035.9137.0037.00285,476
25 May 202236.4036.5535.2035.8535.85421,995
24 May 202236.4537.4535.9036.0536.05827,300
23 May 202236.5036.5035.4035.9035.90865,934
20 May 202235.9536.9035.4536.2036.20857,659
19 May 202234.6536.6034.6536.2536.25128,637
18 May 202236.8536.9535.2936.1036.1085,798
17 May 202236.9536.9535.5535.5535.55172,561
16 May 202235.6036.4035.1536.0036.00422,532
13 May 202236.5037.0034.7236.5036.50680,340
12 May 202236.0538.0235.0035.0035.00511,849
11 May 202238.8038.8036.3537.2037.20232,245
10 May 202236.5038.8035.5738.4038.40599,348
09 May 202237.4038.0036.1036.8036.80520,291
06 May 202239.0040.0037.4538.7538.75367,175
05 May 202240.6041.3539.1539.4539.45275,935
04 May 202240.9041.7940.0040.0040.0095,541
03 May 202242.0042.4541.0541.3541.35497,311
29 Apr 202241.6542.8541.3842.1542.15587,984
28 Apr 202241.8541.9541.0041.4041.40462,864
27 Apr 202241.0542.0040.6041.6041.601,186,627
26 Apr 202241.9042.8541.6542.0542.05165,441
25 Apr 202243.3543.3541.5041.9041.90787,276
22 Apr 202245.1045.8943.3043.7043.70400,248
21 Apr 202245.8046.7044.0544.5044.501,318,157
20 Apr 202245.0046.9544.5046.0546.05835,302
19 Apr 202244.8545.8044.7745.1545.15495,570
14 Apr 202245.0045.9544.0545.5545.55338,223
13 Apr 202243.4045.2043.1144.8544.85753,104
12 Apr 202242.9543.7941.5443.5043.50724,610
11 Apr 202245.6046.8542.0042.2542.25543,141
08 Apr 202245.5046.8544.6345.9545.951,227,321
07 Apr 202247.5047.8045.3046.5046.501,490,067
06 Apr 202246.8547.7545.5046.7046.701,796,963
05 Apr 202244.6047.4044.5146.5546.551,562,088
04 Apr 202244.0046.0043.0045.7545.752,367,774
01 Apr 202243.5044.6542.7044.3544.351,264,640
31 Mar 202241.3543.5539.9243.0043.001,356,595
30 Mar 202241.0041.7539.6041.1041.10956,754
29 Mar 202241.0041.1338.1041.0041.00906,996
28 Mar 202237.9040.5837.0840.0040.001,261,434
25 Mar 202236.8537.5636.5537.3537.35613,106
24 Mar 202236.9536.9735.7036.4036.40567,351
23 Mar 202237.0537.3535.0536.4036.40927,244
22 Mar 202236.0037.2135.6037.2037.20816,771
21 Mar 202234.1535.8034.1535.5535.551,377,882
18 Mar 202236.0036.0534.3835.7535.755,508,319
17 Mar 202233.5036.3433.5034.9534.951,385,762
16 Mar 202232.0034.5031.5534.0034.002,527,595
15 Mar 202231.2531.9531.0031.5031.50755,157
14 Mar 202231.5532.9131.3832.3032.30945,616
11 Mar 202232.3032.5031.0031.1031.101,032,880
10 Mar 202232.0033.2532.0032.5532.551,052,254
09 Mar 202232.0033.5531.9532.7532.751,197,515
08 Mar 202232.0033.1131.4032.7032.701,957,897
07 Mar 202231.1033.8030.0231.3531.351,618,229
04 Mar 202233.0034.0030.6032.4032.403,428,952
03 Mar 202234.7035.4034.1034.4034.40382,787
02 Mar 202235.8536.9534.1535.0035.00721,992
01 Mar 202233.9035.3933.9034.6534.65237,714
28 Feb 202235.7035.7034.3334.9034.90164,136
25 Feb 202234.4535.5033.4535.1035.10210,155
24 Feb 202235.5035.9234.0034.0534.05938,355
23 Feb 202237.6037.6536.9037.2037.2080,400
22 Feb 202237.0037.7036.7537.4537.45175,314
21 Feb 202237.5538.1537.0037.3537.35108,732
18 Feb 202237.8039.4537.2537.8037.80180,749
17 Feb 202238.0038.8537.1537.9537.95219,962
16 Feb 202238.4539.4538.0938.9538.95584,697
15 Feb 202238.0039.1037.3037.5537.55454,201
14 Feb 202238.0039.9537.4039.9539.95317,036
11 Feb 202239.8039.8038.6039.1039.10476,486
10 Feb 202239.3540.0238.1039.0539.051,131,330
09 Feb 202237.7038.4037.0537.1037.10269,348
08 Feb 202237.0039.0036.0537.0037.002,658,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...