Foxtons Group plc (FOXT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:52PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 39.90 | 40.68 | 39.50 | 40.25 | 40.25 | 276,337 |
| 30 Mar 2023 | 39.90 | 40.80 | 39.75 | 39.90 | 39.90 | 52,712 |
| 29 Mar 2023 | 40.20 | 40.80 | 39.05 | 40.20 | 40.20 | 97,521 |
| 28 Mar 2023 | 40.45 | 40.75 | 39.65 | 40.45 | 40.45 | 372,903 |
| 27 Mar 2023 | 40.00 | 40.30 | 38.75 | 39.70 | 39.70 | 586,987 |
| 24 Mar 2023 | 39.05 | 39.45 | 38.05 | 38.85 | 38.85 | 330,948 |
| 23 Mar 2023 | 39.65 | 39.95 | 39.06 | 39.80 | 39.80 | 346,423 |
| 22 Mar 2023 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 77,803 |
| 21 Mar 2023 | 39.60 | 40.95 | 39.50 | 39.60 | 39.60 | 389,295 |
| 20 Mar 2023 | 39.05 | 39.85 | 38.28 | 39.30 | 39.30 | 323,410 |
| 17 Mar 2023 | 40.00 | 40.53 | 39.05 | 39.30 | 39.30 | 826,885 |
| 16 Mar 2023 | 40.00 | 40.85 | 39.10 | 40.10 | 40.10 | 94,566 |
| 15 Mar 2023 | 42.00 | 42.00 | 38.20 | 39.40 | 39.40 | 910,830 |
| 14 Mar 2023 | 41.35 | 41.95 | 40.25 | 40.25 | 40.25 | 441,364 |
| 13 Mar 2023 | 41.75 | 42.95 | 40.00 | 40.00 | 40.00 | 498,777 |
| 10 Mar 2023 | 42.00 | 42.33 | 41.05 | 41.50 | 41.50 | 130,385 |
| 09 Mar 2023 | 41.55 | 42.95 | 41.15 | 41.60 | 41.60 | 678,565 |
| 08 Mar 2023 | 42.00 | 43.95 | 41.05 | 42.00 | 42.00 | 591,318 |
| 07 Mar 2023 | 41.00 | 43.95 | 41.00 | 42.10 | 42.10 | 1,414,423 |
| 06 Mar 2023 | 40.95 | 42.63 | 40.12 | 41.20 | 41.20 | 1,104,661 |
| 03 Mar 2023 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | 204,570 |
| 02 Mar 2023 | 40.00 | 40.95 | 39.50 | 39.65 | 39.65 | 112,797 |
| 01 Mar 2023 | 39.65 | 40.64 | 38.20 | 39.80 | 39.80 | 547,650 |
| 28 Feb 2023 | 38.60 | 39.25 | 38.26 | 39.00 | 39.00 | 1,081,997 |
| 27 Feb 2023 | 38.50 | 38.95 | 37.55 | 38.70 | 38.70 | 436,926 |
| 24 Feb 2023 | 37.80 | 38.86 | 37.75 | 38.00 | 38.00 | 1,391,235 |
| 23 Feb 2023 | 37.10 | 39.00 | 36.85 | 37.90 | 37.90 | 684,579 |
| 22 Feb 2023 | 37.00 | 38.58 | 36.50 | 38.40 | 38.40 | 1,552,989 |
| 21 Feb 2023 | 37.40 | 38.58 | 37.00 | 38.00 | 38.00 | 300,301 |
| 20 Feb 2023 | 37.00 | 37.58 | 36.51 | 37.05 | 37.05 | 317,976 |
| 17 Feb 2023 | 37.80 | 38.95 | 36.85 | 37.95 | 37.95 | 446,288 |
| 16 Feb 2023 | 37.50 | 39.00 | 37.50 | 38.10 | 38.10 | 258,174 |
| 15 Feb 2023 | 38.50 | 38.50 | 36.96 | 38.50 | 38.50 | 14,414 |
| 14 Feb 2023 | 37.60 | 39.00 | 37.05 | 37.60 | 37.60 | 170,284 |
| 13 Feb 2023 | 37.00 | 38.85 | 37.00 | 38.00 | 38.00 | 182,495 |
| 10 Feb 2023 | 38.00 | 38.38 | 37.00 | 38.10 | 38.10 | 496,862 |
| 09 Feb 2023 | 38.60 | 39.10 | 37.90 | 38.25 | 38.25 | 297,127 |
| 08 Feb 2023 | 38.25 | 40.38 | 37.15 | 39.05 | 39.05 | 745,387 |
| 07 Feb 2023 | 37.50 | 38.85 | 36.10 | 38.20 | 38.20 | 283,532 |
| 06 Feb 2023 | 38.20 | 38.20 | 36.60 | 38.20 | 38.20 | 59,206 |
| 03 Feb 2023 | 37.95 | 38.95 | 36.50 | 38.25 | 38.25 | 465,277 |
| 02 Feb 2023 | 36.50 | 38.65 | 36.10 | 38.05 | 38.05 | 1,000,609 |
| 01 Feb 2023 | 36.00 | 36.95 | 35.10 | 36.05 | 36.05 | 1,000,580 |
| 31 Jan 2023 | 35.00 | 36.50 | 34.00 | 36.45 | 36.45 | 684,864 |
| 30 Jan 2023 | 35.90 | 36.98 | 35.47 | 35.50 | 35.50 | 355,503 |
| 27 Jan 2023 | 35.15 | 36.59 | 34.43 | 36.45 | 36.45 | 3,542,686 |
| 26 Jan 2023 | 37.80 | 38.05 | 35.10 | 37.75 | 37.75 | 2,321,986 |
| 25 Jan 2023 | 38.45 | 38.61 | 37.75 | 38.00 | 38.00 | 199,789 |
| 24 Jan 2023 | 38.30 | 39.85 | 37.95 | 38.45 | 38.45 | 380,336 |
| 23 Jan 2023 | 37.90 | 39.03 | 37.00 | 37.35 | 37.35 | 357,205 |
| 20 Jan 2023 | 38.00 | 39.75 | 37.30 | 37.80 | 37.80 | 335,382 |
| 19 Jan 2023 | 38.30 | 38.48 | 37.05 | 37.10 | 37.10 | 330,074 |
| 18 Jan 2023 | 39.00 | 39.66 | 37.10 | 38.10 | 38.10 | 254,770 |
| 17 Jan 2023 | 39.10 | 39.95 | 37.84 | 38.50 | 38.50 | 1,144,021 |
| 16 Jan 2023 | 38.00 | 39.70 | 37.28 | 39.20 | 39.20 | 1,394,785 |
| 13 Jan 2023 | 35.95 | 38.95 | 35.51 | 37.60 | 37.60 | 1,246,222 |
| 12 Jan 2023 | 33.90 | 36.75 | 33.90 | 35.50 | 35.50 | 570,824 |
| 11 Jan 2023 | 33.40 | 34.95 | 33.10 | 34.30 | 34.30 | 501,643 |
| 10 Jan 2023 | 33.50 | 33.95 | 33.00 | 33.10 | 33.10 | 470,844 |
| 09 Jan 2023 | 32.25 | 33.59 | 32.00 | 33.45 | 33.45 | 330,921 |
| 06 Jan 2023 | 31.70 | 33.00 | 30.70 | 32.20 | 32.20 | 1,116,822 |
| 05 Jan 2023 | 31.50 | 32.65 | 30.67 | 32.40 | 32.40 | 1,661,434 |
| 04 Jan 2023 | 30.55 | 31.00 | 30.30 | 30.60 | 30.60 | 769,677 |
| 03 Jan 2023 | 29.95 | 30.77 | 28.75 | 30.30 | 30.30 | 1,035,233 |
| 30 Dec 2022 | 29.30 | 30.80 | 29.00 | 29.70 | 29.70 | 1,054,718 |
| 29 Dec 2022 | 29.00 | 30.56 | 28.64 | 29.55 | 29.55 | 1,768,556 |
| 28 Dec 2022 | 30.00 | 30.80 | 28.80 | 29.00 | 29.00 | 2,214,677 |
| 23 Dec 2022 | 30.00 | 30.85 | 30.00 | 30.00 | 30.00 | 8,066 |
| 22 Dec 2022 | 30.05 | 30.80 | 29.10 | 30.10 | 30.10 | 322,305 |
| 21 Dec 2022 | 29.80 | 30.23 | 29.44 | 30.10 | 30.10 | 371,754 |
| 20 Dec 2022 | 29.95 | 30.50 | 29.64 | 29.85 | 29.85 | 670,666 |
| 19 Dec 2022 | 30.00 | 30.10 | 29.20 | 30.00 | 30.00 | 948,229 |
| 16 Dec 2022 | 30.70 | 30.70 | 28.79 | 29.45 | 29.45 | 1,364,053 |
| 15 Dec 2022 | 30.95 | 30.95 | 30.50 | 30.70 | 30.70 | 1,144,081 |
| 14 Dec 2022 | 30.95 | 31.95 | 30.20 | 30.80 | 30.80 | 1,164,954 |
| 13 Dec 2022 | 30.95 | 31.07 | 30.38 | 30.85 | 30.85 | 680,151 |
| 12 Dec 2022 | 30.95 | 30.95 | 30.50 | 30.50 | 30.50 | 528,401 |
| 09 Dec 2022 | 30.90 | 31.45 | 30.15 | 31.40 | 31.40 | 467,020 |
| 08 Dec 2022 | 30.90 | 31.79 | 30.90 | 30.90 | 30.90 | 170,410 |
| 07 Dec 2022 | 31.00 | 31.00 | 30.40 | 30.55 | 30.55 | 202,449 |
| 06 Dec 2022 | 31.40 | 31.50 | 30.50 | 30.85 | 30.85 | 275,733 |
| 05 Dec 2022 | 32.00 | 32.00 | 30.81 | 31.05 | 31.05 | 989,038 |
| 02 Dec 2022 | 32.00 | 32.00 | 31.62 | 31.95 | 31.95 | 575,279 |
| 01 Dec 2022 | 31.90 | 32.00 | 31.14 | 31.65 | 31.65 | 14,440,459 |
| 30 Nov 2022 | 31.25 | 31.95 | 31.05 | 31.95 | 31.95 | 1,116,607 |
| 29 Nov 2022 | 32.45 | 32.50 | 31.00 | 31.00 | 31.00 | 959,095 |
| 28 Nov 2022 | 32.30 | 32.90 | 31.20 | 32.20 | 32.20 | 1,071,755 |
| 25 Nov 2022 | 32.40 | 32.50 | 31.00 | 32.30 | 32.30 | 819,212 |
| 24 Nov 2022 | 32.65 | 32.95 | 31.30 | 32.45 | 32.45 | 1,552,931 |
| 23 Nov 2022 | 32.65 | 32.90 | 31.10 | 32.65 | 32.65 | 434,073 |
| 22 Nov 2022 | 32.65 | 32.90 | 32.00 | 32.65 | 32.65 | 828,269 |
| 21 Nov 2022 | 31.95 | 32.85 | 31.92 | 32.60 | 32.60 | 374,619 |
| 18 Nov 2022 | 31.95 | 32.00 | 31.17 | 31.85 | 31.85 | 1,446,068 |
| 17 Nov 2022 | 32.70 | 33.25 | 31.45 | 31.75 | 31.75 | 775,369 |
| 16 Nov 2022 | 34.00 | 34.00 | 32.50 | 32.70 | 32.70 | 898,647 |
| 15 Nov 2022 | 34.50 | 34.55 | 33.77 | 34.00 | 34.00 | 876,612 |
| 14 Nov 2022 | 33.15 | 34.95 | 33.04 | 34.50 | 34.50 | 353,382 |
| 11 Nov 2022 | 33.95 | 34.60 | 33.75 | 34.00 | 34.00 | 2,893,628 |
| 10 Nov 2022 | 32.95 | 33.95 | 31.25 | 33.90 | 33.90 | 1,565,215 |
| 09 Nov 2022 | 33.25 | 33.35 | 32.00 | 32.90 | 32.90 | 647,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
