Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	36.850	38.100	36.233	36.900	34.535	874,454
2023-09-22	37.350	38.450	37.000	37.000	34.629	172,164
2023-09-21	37.400	37.950	37.200	37.200	34.816	70,318
2023-09-20	38.000	38.219	37.795	37.900	35.471	171,257
2023-09-19	37.000	37.790	37.000	37.500	35.097	75,419
2023-09-18	37.550	38.050	37.200	37.400	35.003	128,219
2023-09-15	37.750	38.950	37.750	37.750	35.331	341,433
2023-09-14	37.550	39.150	37.500	38.400	35.939	440,157
2023-09-13	37.750	38.000	37.050	37.800	35.377	132,772
2023-09-12	36.700	37.500	36.413	37.500	35.097	370,875
2023-09-11	36.200	36.430	35.320	36.200	33.880	49,058
2023-09-08	37.450	38.950	34.000	35.000	32.757	911,365
2023-09-07	37.500	38.164	37.400	37.400	35.003	88,820
2023-09-06	37.250	37.950	37.000	37.300	34.909	194,149
2023-09-05	37.000	37.450	36.800	37.000	34.629	190,270
2023-09-04	36.950	37.000	36.026	37.000	34.629	110,779
2023-09-01	38.800	38.950	35.200	36.500	34.161	307,537
2023-08-31	37.350	38.550	36.850	37.000	34.629	387,156
2023-08-30	37.700	38.950	36.500	37.000	34.629	248,857
2023-08-29	38.600	38.950	37.263	37.400	35.003	756,410
2023-08-25	38.000	38.741	38.000	38.200	35.752	68,517
2023-08-24	38.600	38.600	38.000	38.450	35.986	218,241
2023-08-23	38.800	39.340	37.000	37.450	35.050	337,948
2023-08-22	39.700	39.700	38.750	39.700	37.156	50,732
2023-08-21	38.800	39.208	38.800	38.800	36.313	74,941
2023-08-18	39.000	39.903	38.800	38.800	36.313	162,591
2023-08-17	39.000	39.950	37.850	39.000	36.500	2,842,455
2023-08-16	39.600	39.950	39.000	39.000	36.500	156,845
2023-08-15	39.000	39.400	39.000	39.000	36.500	133,355
2023-08-14	39.000	39.450	38.750	39.000	36.500	249,606
2023-08-11	39.300	39.950	39.194	39.200	36.688	136,621
2023-08-10	38.400	39.500	38.312	39.500	36.968	409,828
2023-08-09	39.000	39.700	38.190	39.050	36.547	111,575
2023-08-08	39.000	39.900	38.000	38.500	36.032	213,261
2023-08-07	38.200	39.750	38.200	38.500	36.032	41,605
2023-08-04	38.900	39.950	38.100	38.400	35.939	248,740
2023-08-03	38.000	38.500	37.800	38.000	35.564	337,650
2023-08-02	38.300	38.900	38.000	38.000	35.377	177,632
2023-08-01	39.950	40.000	38.550	38.550	35.889	511,428
2023-07-31	39.500	40.000	39.000	39.850	37.100	284,910
2023-07-28	39.200	39.950	38.050	39.500	36.774	1,343,678
2023-07-27	39.950	39.950	39.000	39.300	36.588	194,946
2023-07-26	38.050	38.900	37.800	38.000	35.377	153,700
2023-07-25	38.000	38.475	37.600	38.000	35.377	47,332
2023-07-24	39.150	39.150	38.000	38.200	35.564	81,461
2023-07-21	38.500	38.900	38.000	38.450	35.796	441,855
2023-07-20	38.150	38.550	37.750	38.250	35.610	185,189
2023-07-19	37.550	38.000	37.418	37.950	35.331	192,010
2023-07-18	37.500	37.550	37.200	37.400	34.819	318,679
2023-07-17	36.700	37.450	36.450	37.000	34.446	343,589
2023-07-14	37.200	37.500	37.089	37.450	34.865	66,151
2023-07-13	36.000	37.000	36.000	37.000	34.446	351,024
2023-07-12	36.150	37.000	35.800	36.450	33.934	434,431
2023-07-11	36.150	36.150	35.800	36.000	33.515	128,463
2023-07-10	36.250	37.250	35.883	36.250	33.748	19,131
2023-07-07	36.000	36.848	35.050	36.000	33.515	364,511
2023-07-06	36.250	36.628	35.300	35.300	32.864	184,085
2023-07-05	36.050	37.350	35.270	36.000	33.515	471,275
2023-07-04	36.750	37.450	36.750	36.750	34.214	39,657
2023-07-03	37.700	38.095	36.750	36.950	34.400	324,913

← NewerPage 14 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.