Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	53.700	54.700	53.200	53.600	50.165	371,605
2024-03-13	55.100	55.200	53.500	53.700	50.258	568,313
2024-03-12	56.700	57.700	52.600	55.000	51.475	990,285
2024-03-11	57.100	58.100	56.200	56.200	52.598	253,669
2024-03-08	58.900	59.000	57.500	57.500	53.815	36,069
2024-03-07	59.000	59.050	58.200	58.600	54.844	359,742
2024-03-06	57.500	59.900	57.500	58.900	55.125	296,688
2024-03-05	59.400	59.900	56.100	58.400	54.657	750,175
2024-03-04	60.000	60.500	58.300	59.700	55.874	465,823
2024-03-01	59.500	60.000	58.000	59.500	55.686	295,440
2024-02-29	58.600	60.000	57.840	58.900	55.125	467,571
2024-02-28	58.200	58.900	56.900	58.400	54.657	501,305
2024-02-27	57.300	59.000	56.200	58.500	54.751	163,184
2024-02-26	57.500	57.500	55.300	56.400	52.785	899,725
2024-02-23	57.600	58.800	57.000	57.200	53.534	165,074
2024-02-22	59.800	59.800	57.200	58.200	54.470	246,957
2024-02-21	58.400	59.300	57.500	58.400	54.657	181,108
2024-02-20	59.100	60.000	58.000	58.400	54.657	385,339
2024-02-19	59.500	60.643	59.000	60.000	56.154	321,976
2024-02-16	58.000	60.100	58.000	60.100	56.248	577,009
2024-02-15	57.900	58.700	56.700	58.500	54.751	1,053,208
2024-02-14	57.200	58.900	56.700	58.100	54.376	300,694
2024-02-13	57.500	58.000	56.600	58.000	54.283	685,525
2024-02-12	57.300	58.200	56.700	57.300	53.627	583,860
2024-02-09	57.400	57.900	56.200	56.600	52.972	377,087
2024-02-08	56.900	58.000	56.100	57.500	53.815	766,154
2024-02-07	56.700	57.000	55.300	56.400	52.785	383,337
2024-02-06	56.000	56.900	54.500	55.500	51.943	386,402
2024-02-05	54.500	57.000	53.490	56.000	52.411	831,944
2024-02-02	54.600	55.800	54.000	55.300	51.756	338,015
2024-02-01	55.000	55.500	54.500	55.500	51.943	174,922
2024-01-31	55.800	55.800	54.300	55.200	51.662	287,737
2024-01-30	55.200	56.744	54.500	54.800	51.288	591,503
2024-01-29	54.900	56.300	54.100	55.800	52.224	1,045,531
2024-01-26	52.800	54.900	51.800	54.900	51.381	454,242
2024-01-25	54.400	55.020	51.300	52.700	49.322	8,252,136
2024-01-24	55.000	55.000	52.300	52.600	49.229	857,082
2024-01-23	53.900	56.000	52.800	54.100	50.633	658,914
2024-01-22	52.300	54.000	52.100	53.300	49.884	156,232
2024-01-19	52.800	53.795	52.000	52.100	48.761	156,591
2024-01-18	51.000	53.000	50.500	52.400	49.042	390,429
2024-01-17	51.800	52.100	50.200	51.500	48.199	922,179
2024-01-16	53.900	53.900	51.000	52.300	48.948	189,954
2024-01-15	52.000	53.100	51.100	52.400	49.042	410,785
2024-01-12	51.100	52.000	51.100	51.200	47.918	133,628
2024-01-11	51.000	52.000	51.000	51.600	48.293	204,964
2024-01-10	50.700	51.300	50.170	51.000	47.731	291,855
2024-01-09	50.000	50.500	49.150	50.200	46.983	250,390
2024-01-08	50.000	50.600	47.350	50.000	46.795	509,666
2024-01-05	51.000	52.600	48.150	49.400	46.234	940,864
2024-01-04	53.000	53.900	51.800	52.000	48.667	525,305
2024-01-03	48.000	53.676	47.826	52.100	48.761	2,056,963
2024-01-02	46.050	47.927	45.850	46.900	43.894	102,868
2023-12-29	45.200	47.646	44.563	46.000	43.052	977,342
2023-12-28	44.500	45.500	44.000	45.500	42.584	211,906
2023-12-27	45.000	45.450	43.000	44.250	41.414	683,816
2023-12-22	45.000	45.500	44.770	45.500	42.584	18,172
2023-12-21	45.000	45.950	44.450	45.400	42.490	249,860
2023-12-20	44.950	45.000	43.845	44.650	41.788	217,463
2023-12-19	44.050	44.904	43.200	44.200	41.367	196,150

← NewerPage 12 of 22 · 1,262 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.