Foxtons Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	63.000	64.000	61.488	61.800	58.810	215,986
2024-09-04	62.200	62.800	61.700	62.800	59.762	162,370
2024-09-03	62.200	63.826	61.600	63.200	60.142	516,709
2024-09-02	63.400	63.400	60.800	62.000	59.000	1,198,467
2024-08-30	63.400	64.320	63.200	63.200	60.142	89,034
2024-08-29	64.000	64.400	63.200	64.000	60.904	271,403
2024-08-28	65.200	65.200	64.200	64.200	61.094	58,883
2024-08-27	65.000	65.400	64.200	65.000	61.855	211,936
2024-08-23	66.400	67.200	65.000	65.000	61.855	167,649
2024-08-22	65.200	66.400	65.200	66.000	62.807	245,498
2024-08-21	66.400	66.600	65.000	65.200	62.046	216,819
2024-08-20	66.000	66.600	66.000	66.400	63.188	83,483
2024-08-19	66.600	66.999	66.024	66.400	63.188	145,794
2024-08-16	66.000	67.400	66.000	66.000	62.807	1,814,913
2024-08-15	66.800	67.197	66.200	66.400	63.188	200,794
2024-08-14	66.000	67.000	64.800	66.400	63.188	1,303,254
2024-08-13	65.200	65.998	64.598	65.800	62.617	341,103
2024-08-12	65.000	66.200	64.747	65.000	61.855	208,202
2024-08-09	64.400	65.000	63.800	65.000	61.855	60,737
2024-08-08	62.400	64.800	62.400	64.400	61.284	2,044,716
2024-08-07	63.800	65.000	63.600	63.800	60.504	360,877
2024-08-06	63.800	63.820	62.504	63.200	59.935	255,301
2024-08-05	63.000	63.400	58.633	63.200	59.935	1,707,366
2024-08-02	65.200	67.000	62.800	64.000	60.694	593,149
2024-08-01	67.000	67.576	65.800	65.800	62.401	728,662
2024-07-31	67.600	68.000	65.400	67.000	63.539	357,566
2024-07-30	69.400	70.400	66.976	67.000	63.539	1,164,105
2024-07-29	67.000	70.200	66.800	67.400	63.918	2,425,640
2024-07-26	65.000	67.600	65.000	67.600	64.108	304,589
2024-07-25	66.000	66.600	64.500	65.200	61.832	334,552
2024-07-24	66.600	66.600	65.000	65.800	62.401	497,925
2024-07-23	66.800	68.000	66.000	66.600	63.159	177,423
2024-07-22	66.000	68.000	65.600	67.000	63.539	419,782
2024-07-19	65.600	66.800	65.000	66.000	62.590	149,035
2024-07-18	66.000	66.556	65.000	65.800	62.401	208,566
2024-07-17	65.000	65.800	64.000	65.800	62.401	388,182
2024-07-16	64.800	66.000	63.600	64.400	61.073	154,422
2024-07-15	64.800	65.600	64.400	65.000	61.642	224,993
2024-07-12	65.000	66.600	64.780	65.600	62.211	358,182
2024-07-11	65.600	66.000	64.328	65.400	62.021	266,574
2024-07-10	66.000	66.000	64.200	65.600	62.211	259,832
2024-07-09	66.000	66.310	63.200	64.000	60.694	395,947
2024-07-08	65.600	66.600	65.600	66.400	62.970	157,863
2024-07-05	65.400	67.400	65.400	66.600	63.159	253,298
2024-07-04	66.000	66.700	65.200	66.400	62.970	285,342
2024-07-03	65.200	66.599	64.800	65.800	62.401	220,589
2024-07-02	66.200	67.000	64.400	65.200	61.832	239,868
2024-07-01	65.800	66.800	65.600	65.600	62.211	37,396
2024-06-28	66.400	67.400	65.400	65.600	62.211	323,530
2024-06-27	70.000	70.000	66.000	66.000	62.590	442,453
2024-06-26	69.400	69.800	68.000	68.200	64.677	534,026
2024-06-25	68.000	70.000	67.600	68.400	64.866	1,603,643
2024-06-24	67.000	68.200	66.000	67.800	64.297	640,105
2024-06-21	67.000	67.800	66.800	67.400	63.918	158,112
2024-06-20	65.200	67.400	64.560	67.400	63.918	421,294
2024-06-19	66.000	66.600	64.400	64.800	61.452	447,267
2024-06-18	65.200	66.200	63.600	66.000	62.590	527,416
2024-06-17	67.000	68.200	64.734	66.000	62.590	549,868
2024-06-14	68.600	69.200	66.600	68.000	64.487	247,134
2024-06-13	69.800	70.466	67.000	67.800	64.297	535,026

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0024 GBP
2026-04-09	0.0093 GBP
2025-08-07	0.0024 GBP
2025-04-10	0.0095 GBP
2024-08-08	0.0022 GBP
2024-04-11	0.0070 GBP
2023-08-03	0.0020 GBP
2023-04-13	0.0070 GBP
2022-08-25	0.0020 GBP
2022-05-12	0.0027 GBP
2021-08-26	0.0018 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.