UK Markets closed

Foxtons Group plc (FOXT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
41.80+1.80 (+4.50%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202241.3042.0041.1341.4541.45125,722
13 Jan 202241.7541.9041.0341.5541.5572,647
12 Jan 202240.5041.8039.4041.8041.80547,159
11 Jan 202240.8041.8540.0040.0040.00150,522
10 Jan 202242.6542.7840.0040.0040.00379,148
07 Jan 202240.9542.6040.1040.7040.70112,802
06 Jan 202241.7541.8540.5040.9040.90109,447
05 Jan 202239.7041.9539.0540.7040.70168,753
04 Jan 202240.6541.8439.0540.9040.90383,723
31 Dec 202141.4541.9538.3539.5039.50218,739
30 Dec 202142.0042.6538.8040.6540.65288,139
29 Dec 202139.4042.4038.8641.2041.20189,535
24 Dec 202139.9541.9039.6841.0041.00266,072
23 Dec 202140.0041.6539.0539.9539.95241,034
22 Dec 202138.9541.6038.1240.0040.00911,465
21 Dec 202138.5040.7538.2039.0039.00480,963
20 Dec 202141.3541.3538.0038.2538.25370,228
17 Dec 202139.5041.3538.5038.8038.80343,135
16 Dec 202139.9541.6538.4540.0040.00237,540
15 Dec 202140.3041.9038.9039.8539.85310,121
14 Dec 202140.1541.9039.6440.0040.00189,919
13 Dec 202141.4541.7038.7039.1539.151,087,551
10 Dec 202140.7542.4540.0540.8040.80117,259
09 Dec 202141.2042.7040.5040.5040.50204,186
08 Dec 202141.9542.3540.5041.3041.30376,539
07 Dec 202140.2543.6540.1242.3542.35278,462
06 Dec 202139.9542.0039.9242.0042.00168,816
03 Dec 202144.2045.3040.9541.0041.00459,608
02 Dec 202143.4044.0041.9043.1043.10168,263
01 Dec 202140.4543.5539.9943.1043.10540,666
30 Nov 202140.1541.4537.9740.6540.651,066,961
29 Nov 202140.1042.7040.1041.1041.10655,961
26 Nov 202141.5542.6940.5041.0041.00637,463
25 Nov 202143.0544.3042.9943.5043.50247,352
24 Nov 202143.5543.8543.1043.1543.15321,828
23 Nov 202144.2044.9543.3843.9043.90359,026
22 Nov 202144.2044.4743.2243.8543.85344,723
19 Nov 202144.3544.9043.2543.5543.55369,558
18 Nov 202144.6545.4044.0044.2544.25248,100
17 Nov 202145.0045.4544.0044.0044.00752,777
16 Nov 202145.2045.2044.5545.0045.00498,266
15 Nov 202144.9045.9044.7845.2545.25599,725
12 Nov 202144.5545.0042.8044.9044.90734,415
11 Nov 202145.0545.7044.5544.7044.705,075,310
10 Nov 202145.5545.9545.0045.0545.05453,492
09 Nov 202146.2046.4545.0045.0045.00783,948
08 Nov 202145.6046.3545.0045.7545.75139,294
05 Nov 202145.7546.2044.0045.0545.05733,248
04 Nov 202145.8047.9044.8045.3045.30937,620
03 Nov 202147.1547.4045.0546.6546.65948,131
02 Nov 202147.2048.1245.7546.2046.20684,691
01 Nov 202147.2549.9045.1946.8046.80838,792
29 Oct 202147.6049.9045.0047.1547.15999,243
28 Oct 202150.0050.6047.5047.9547.952,090,022
27 Oct 202148.1049.0047.8548.0048.00396,547
26 Oct 202147.9549.2547.0047.0047.00397,744
25 Oct 202148.0050.4047.9348.3548.35279,206
22 Oct 202148.7050.1048.0048.3048.30157,934
21 Oct 202148.6049.5548.0548.3048.30318,706
20 Oct 202148.0050.2048.0048.5048.50478,264
19 Oct 202148.9051.3048.3148.5048.50614,309
18 Oct 202148.8050.5048.3549.7049.70705,033
15 Oct 202148.3049.2548.2548.8048.80187,903
14 Oct 202147.9549.4547.1548.3048.30302,232
13 Oct 202147.4548.7047.2048.2548.25356,448
12 Oct 202146.5548.4046.1547.3047.30282,803
11 Oct 202146.4548.0046.1547.2547.25463,703
08 Oct 202147.0049.0045.5046.0546.051,203,713
07 Oct 202147.5551.0047.2047.2547.25484,864
06 Oct 202148.3048.6546.7547.8547.85562,623
05 Oct 202148.5551.1047.4548.3548.35421,116
04 Oct 202148.6549.8547.6449.3549.35529,621
01 Oct 202149.0551.8047.0149.9049.90583,926
30 Sept 202150.1052.5049.0550.0050.00587,251
29 Sept 202150.6053.2050.6050.9050.90468,539
28 Sept 202151.9052.7050.5051.0051.001,179,362
27 Sept 202152.2052.7251.1051.7051.70324,351
24 Sept 202153.0053.0051.3052.0052.00225,095
23 Sept 202151.0052.5050.3051.8051.80477,338
22 Sept 202152.8052.8050.6051.0051.00790,226
21 Sept 202152.6053.5049.9251.5051.50645,357
20 Sept 202154.9054.9049.2252.5052.50506,628
17 Sept 202152.6054.3452.4452.8052.80755,130
16 Sept 202152.6054.1051.5052.2052.20608,120
15 Sept 202153.9054.4052.5054.0054.00950,718
14 Sept 202153.8053.8052.2053.0053.00301,928
13 Sept 202153.3053.7052.8052.8052.8032,904
10 Sept 202150.0053.9050.0052.7052.70557,447
09 Sept 202152.0052.2050.6851.0051.00753,948
08 Sept 202151.8053.0951.2051.2051.20443,566
07 Sept 202153.2054.9051.5052.2052.20211,348
06 Sept 202154.0054.4052.1053.2053.20206,003
03 Sept 202153.5054.4052.8653.5053.50272,439
02 Sept 202154.0054.9052.6052.6052.60194,166
01 Sept 202153.9054.4053.5053.5053.50544,196
31 Aug 202154.6056.4053.4054.0054.00320,389
27 Aug 202154.1055.4853.2354.5054.50692,889
26 Aug 202155.5056.0054.0055.5055.50110,111
26 Aug 20210.18 Dividend
25 Aug 202154.2056.1352.9055.4055.22717,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...