Foxtons Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 67.600 | 68.400 | 67.400 | 67.400 | 63.918 | 282,903 |
| 2024-06-11 | 68.400 | 69.000 | 67.200 | 67.200 | 63.728 | 1,643,841 |
| 2024-06-10 | 67.600 | 68.800 | 67.400 | 68.200 | 64.677 | 98,453 |
| 2024-06-07 | 67.200 | 69.800 | 67.200 | 68.000 | 64.487 | 137,514 |
| 2024-06-06 | 69.000 | 70.008 | 67.800 | 67.800 | 64.297 | 207,136 |
| 2024-06-05 | 69.200 | 70.680 | 69.200 | 69.200 | 65.625 | 887,436 |
| 2024-06-04 | 69.800 | 70.800 | 69.000 | 69.600 | 66.004 | 162,986 |
| 2024-06-03 | 70.000 | 71.000 | 69.000 | 69.800 | 66.194 | 436,286 |
| 2024-05-31 | 70.800 | 70.800 | 69.200 | 70.000 | 66.384 | 223,294 |
| 2024-05-30 | 69.600 | 70.800 | 68.999 | 69.200 | 65.625 | 306,389 |
| 2024-05-29 | 70.000 | 71.000 | 69.400 | 69.400 | 65.815 | 117,407 |
| 2024-05-28 | 71.000 | 71.000 | 68.400 | 71.000 | 67.332 | 903,369 |
| 2024-05-24 | 69.000 | 70.400 | 68.600 | 69.800 | 66.194 | 112,001 |
| 2024-05-23 | 70.000 | 70.597 | 68.000 | 69.800 | 66.194 | 1,055,805 |
| 2024-05-22 | 70.200 | 71.400 | 68.400 | 68.400 | 64.866 | 1,199,243 |
| 2024-05-21 | 68.800 | 71.050 | 67.648 | 70.600 | 66.953 | 5,171,843 |
| 2024-05-20 | 69.000 | 69.800 | 68.165 | 69.200 | 65.625 | 389,302 |
| 2024-05-17 | 69.000 | 69.000 | 67.200 | 68.800 | 65.246 | 384,739 |
| 2024-05-16 | 69.600 | 69.600 | 67.000 | 67.200 | 63.728 | 363,146 |
| 2024-05-15 | 68.000 | 69.600 | 66.600 | 68.400 | 64.866 | 5,684,396 |
| 2024-05-14 | 65.800 | 68.600 | 65.347 | 68.000 | 64.487 | 1,315,684 |
| 2024-05-13 | 65.600 | 66.800 | 64.500 | 65.000 | 61.642 | 405,268 |
| 2024-05-10 | 65.000 | 68.000 | 64.500 | 66.800 | 63.349 | 647,059 |
| 2024-05-09 | 61.800 | 68.800 | 61.400 | 65.200 | 61.832 | 14,605,380 |
| 2024-05-08 | 59.800 | 61.900 | 58.400 | 61.600 | 58.418 | 3,716,978 |
| 2024-05-07 | 58.200 | 59.624 | 57.000 | 58.800 | 55.762 | 412,655 |
| 2024-05-03 | 58.000 | 60.000 | 57.328 | 58.400 | 55.383 | 777,296 |
| 2024-05-02 | 58.200 | 59.756 | 57.400 | 58.000 | 55.004 | 249,280 |
| 2024-05-01 | 58.000 | 59.400 | 57.800 | 58.400 | 55.383 | 251,248 |
| 2024-04-30 | 58.000 | 59.000 | 57.000 | 58.000 | 55.004 | 502,232 |
| 2024-04-29 | 58.000 | 59.000 | 56.200 | 58.400 | 55.383 | 363,506 |
| 2024-04-26 | 55.400 | 60.000 | 54.950 | 59.000 | 55.952 | 995,352 |
| 2024-04-25 | 55.000 | 55.800 | 54.400 | 54.600 | 51.779 | 471,184 |
| 2024-04-24 | 53.000 | 55.600 | 53.000 | 55.600 | 52.728 | 292,844 |
| 2024-04-23 | 53.800 | 54.600 | 53.200 | 54.600 | 51.779 | 654,408 |
| 2024-04-22 | 52.000 | 54.000 | 51.400 | 53.600 | 50.831 | 415,657 |
| 2024-04-19 | 51.600 | 52.800 | 51.255 | 51.600 | 48.934 | 1,185,984 |
| 2024-04-18 | 54.200 | 55.600 | 52.200 | 52.600 | 49.883 | 780,662 |
| 2024-04-17 | 53.200 | 53.580 | 52.130 | 52.200 | 49.503 | 218,422 |
| 2024-04-16 | 52.600 | 53.800 | 52.400 | 52.400 | 49.693 | 241,113 |
| 2024-04-15 | 52.800 | 53.800 | 52.200 | 53.000 | 50.262 | 283,683 |
| 2024-04-12 | 52.800 | 53.400 | 51.600 | 52.000 | 49.314 | 288,212 |
| 2024-04-11 | 53.200 | 53.200 | 51.600 | 51.600 | 48.934 | 370,557 |
| 2024-04-10 | 54.600 | 54.600 | 53.000 | 53.400 | 49.977 | 578,971 |
| 2024-04-09 | 55.000 | 55.510 | 53.200 | 54.000 | 50.539 | 415,237 |
| 2024-04-08 | 52.000 | 56.600 | 51.427 | 54.800 | 51.288 | 1,806,738 |
| 2024-04-05 | 52.600 | 53.200 | 51.200 | 52.000 | 48.667 | 1,404,018 |
| 2024-04-04 | 54.800 | 55.800 | 51.950 | 53.400 | 49.977 | 1,079,840 |
| 2024-04-03 | 55.000 | 55.240 | 54.000 | 54.600 | 51.101 | 128,905 |
| 2024-04-02 | 55.000 | 55.200 | 52.200 | 54.600 | 51.101 | 197,157 |
| 2024-03-28 | 52.800 | 54.700 | 52.800 | 54.700 | 51.194 | 516,046 |
| 2024-03-27 | 52.500 | 53.600 | 52.000 | 52.700 | 49.322 | 137,549 |
| 2024-03-26 | 52.000 | 52.800 | 51.500 | 52.800 | 49.416 | 873,370 |
| 2024-03-25 | 53.000 | 53.830 | 51.700 | 53.000 | 49.603 | 78,722 |
| 2024-03-22 | 53.800 | 54.200 | 52.000 | 52.300 | 48.948 | 352,592 |
| 2024-03-21 | 55.000 | 55.200 | 53.800 | 54.000 | 50.539 | 95,580 |
| 2024-03-20 | 52.400 | 54.900 | 52.400 | 54.700 | 51.194 | 563,180 |
| 2024-03-19 | 53.500 | 54.200 | 52.300 | 54.100 | 50.633 | 115,981 |
| 2024-03-18 | 54.000 | 54.700 | 52.200 | 53.500 | 50.071 | 238,709 |
| 2024-03-15 | 54.300 | 54.900 | 53.500 | 54.500 | 51.007 | 167,403 |
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.