Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	44.700	44.950	43.000	44.000	41.180	462,324
2023-12-15	44.800	45.000	44.250	44.250	41.414	166,826
2023-12-14	43.100	45.000	43.100	44.400	41.554	214,714
2023-12-13	44.800	45.000	44.000	44.000	41.180	97,123
2023-12-12	44.600	45.900	44.450	44.450	41.601	736,974
2023-12-11	43.400	44.950	43.400	44.500	41.648	781,560
2023-12-08	43.700	44.950	43.453	44.900	42.022	231,525
2023-12-07	42.550	45.000	42.550	44.800	41.929	570,121
2023-12-06	42.950	43.100	42.050	42.700	39.963	162,352
2023-12-05	42.650	43.700	42.113	42.800	40.057	68,966
2023-12-04	44.000	44.000	42.350	43.000	40.244	241,261
2023-12-01	44.750	44.800	44.050	44.350	41.508	223,561
2023-11-30	43.000	44.650	43.000	44.150	41.320	417,218
2023-11-29	44.050	44.260	43.100	44.100	41.274	429,219
2023-11-28	44.100	45.000	44.050	44.250	41.414	97,653
2023-11-27	45.000	45.747	44.550	44.550	41.695	280,006
2023-11-24	44.700	45.250	44.050	45.150	42.256	473,604
2023-11-23	43.200	45.670	43.000	44.500	41.648	1,300,109
2023-11-22	43.950	43.950	42.800	43.650	40.852	605,203
2023-11-21	44.000	44.000	43.200	43.650	40.852	1,106,039
2023-11-20	41.000	44.500	41.000	43.200	40.431	1,626,083
2023-11-17	40.450	40.500	40.000	40.500	37.904	135,604
2023-11-16	40.500	41.450	40.100	40.100	37.530	259,999
2023-11-15	40.550	41.500	40.000	40.800	38.185	152,660
2023-11-14	40.950	40.950	39.050	40.800	38.185	657,955
2023-11-13	39.750	41.150	39.000	40.000	37.436	4,461,709
2023-11-10	39.050	39.750	38.700	39.050	36.547	483,573
2023-11-09	39.750	39.850	38.580	39.500	36.968	194,986
2023-11-08	39.000	39.500	38.650	39.450	36.922	98,368
2023-11-07	39.250	39.750	38.700	39.000	36.500	199,525
2023-11-06	38.550	39.525	38.550	39.250	36.734	1,700,961
2023-11-03	37.500	39.850	37.000	38.800	36.313	259,348
2023-11-02	38.450	38.821	37.810	37.850	35.424	114,883
2023-11-01	37.900	38.450	37.032	38.150	35.705	357,256
2023-10-31	36.550	37.725	36.500	37.500	35.097	2,084,778
2023-10-30	36.700	37.950	36.350	36.950	34.582	1,567,381
2023-10-27	37.000	37.500	36.000	37.000	34.629	1,082,185
2023-10-26	37.500	37.725	35.000	35.100	32.850	451,507
2023-10-25	37.500	38.000	37.450	38.000	35.564	222,957
2023-10-24	36.950	37.750	36.050	37.750	35.331	244,217
2023-10-23	35.800	37.000	35.800	36.500	34.161	146,272
2023-10-20	35.700	36.785	35.000	36.400	34.067	237,530
2023-10-19	36.000	36.095	35.811	36.000	33.693	47,822
2023-10-18	36.500	36.500	36.025	36.500	34.161	6,993
2023-10-17	35.500	36.000	35.349	35.500	33.225	279,137
2023-10-16	35.600	36.450	35.500	35.500	33.225	42,532
2023-10-13	36.500	36.500	35.000	35.950	33.646	289,256
2023-10-12	35.500	36.600	35.437	36.600	34.254	59,788
2023-10-11	35.950	36.284	35.250	36.000	33.693	199,038
2023-10-10	35.950	36.083	35.248	35.900	33.599	149,965
2023-10-09	35.600	37.000	35.000	35.250	32.991	218,508
2023-10-06	36.000	36.950	35.500	36.200	33.880	65,232
2023-10-05	35.600	36.800	34.300	34.300	32.102	50,211
2023-10-04	35.850	36.240	35.500	35.500	33.225	96,174
2023-10-03	36.000	37.950	35.700	36.050	33.739	211,684
2023-10-02	36.500	37.950	35.800	36.250	33.927	73,416
2023-09-29	36.450	37.749	36.302	36.600	34.254	342,639
2023-09-28	37.000	37.650	36.600	36.600	34.254	56,215
2023-09-27	36.350	37.000	36.350	37.000	34.629	37,064
2023-09-26	37.000	37.500	36.400	36.400	34.067	178,542

← NewerPage 13 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.