UK Markets open in 3 hrs 57 mins

Foxtons Group plc (FOXT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.90+0.35 (+1.15%)
At close: 05:48PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
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
07 Sept 202237.4037.9536.6537.1537.151,088,696
06 Sept 202237.0037.9036.1936.5536.55828,738
05 Sept 202236.7037.8035.1535.4035.40420,039
02 Sept 202236.5037.2536.3336.4036.40496,520
01 Sept 202237.3037.7036.0036.0036.00563,553
31 Aug 202236.3037.2535.5237.2537.251,352,748
30 Aug 202238.4538.4536.3536.8536.85536,919
26 Aug 202239.4539.4537.0037.5037.501,079,720
25 Aug 202238.5540.9538.0539.0039.00408,532
24 Aug 202238.7038.8537.3538.4538.452,120,802
23 Aug 202238.7039.7537.1038.5538.55652,289
22 Aug 202240.2540.8038.0038.7538.752,113,917
19 Aug 202240.5040.8040.0040.1040.10375,876
18 Aug 202240.8041.0040.0040.5040.50437,249
17 Aug 202241.0541.4940.5040.5540.55384,661
16 Aug 202242.4044.0041.3541.6541.65489,693
15 Aug 202241.0044.0040.5543.7043.701,472,330
12 Aug 202241.4542.0040.6541.7541.75457,134
11 Aug 202240.9541.5539.7540.5040.50656,721
10 Aug 202240.0540.9539.5540.8040.80360,850
09 Aug 202241.0041.7539.5539.5539.55293,506
08 Aug 202240.5541.9540.2040.7040.70340,656
05 Aug 202242.2542.3040.4541.4041.401,311,688
04 Aug 202242.0042.0040.5641.8041.80500,787
03 Aug 202240.3542.4040.3541.5541.55367,137
02 Aug 202243.0043.7241.3542.0042.001,725,092
01 Aug 202244.0045.0043.1543.6543.65614,426
29 Jul 202243.5044.7842.2344.0544.051,276,706
28 Jul 202241.1544.5539.6542.6542.652,993,620
27 Jul 202241.0042.0040.2041.6041.601,882,805
26 Jul 202241.9042.3340.1040.9040.90627,932
25 Jul 202239.1042.0038.8041.8041.802,863,937
22 Jul 202238.6039.5038.1038.9538.95795,046
21 Jul 202238.4039.5037.8039.0039.00929,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...