Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	38.250	38.817	37.750	37.750	35.145	134,003
2023-06-29	38.000	38.500	37.750	37.750	35.145	225,879
2023-06-28	38.150	38.950	37.550	38.150	35.517	481,277
2023-06-27	37.750	38.700	37.650	37.650	35.051	336,337
2023-06-26	38.400	38.702	38.000	38.000	35.377	173,519
2023-06-23	39.100	39.100	38.000	38.000	35.377	309,130
2023-06-22	39.000	39.737	39.000	39.050	36.355	646,768
2023-06-21	39.400	39.550	38.500	39.000	36.308	597,865
2023-06-20	39.300	39.950	39.300	39.650	36.913	42,163
2023-06-19	39.150	39.550	39.150	39.200	36.494	152,810
2023-06-16	39.900	40.000	39.150	39.150	36.448	391,196
2023-06-15	39.800	40.043	38.050	39.950	37.193	233,028
2023-06-14	39.650	40.350	39.575	40.250	37.472	162,229
2023-06-13	39.250	39.850	39.250	39.750	37.007	126,914
2023-06-12	39.100	39.400	38.050	39.200	36.494	111,816
2023-06-09	39.550	39.600	39.100	39.100	36.401	93,698
2023-06-08	39.600	39.900	38.550	39.500	36.774	76,340
2023-06-07	39.500	39.675	39.300	39.300	36.588	71,945
2023-06-06	39.400	39.950	39.400	39.650	36.913	377,672
2023-06-05	39.000	39.900	38.650	39.250	36.541	288,539
2023-06-02	38.500	39.000	38.050	39.000	36.308	47,353
2023-06-01	37.650	38.850	37.410	37.850	35.238	516,136
2023-05-31	37.200	37.500	37.200	37.350	34.772	907,910
2023-05-30	37.500	37.833	37.400	37.400	34.819	348,737
2023-05-26	37.500	37.600	37.378	37.400	34.819	103,111
2023-05-25	37.900	37.950	37.175	37.250	34.679	214,980
2023-05-24	37.900	38.200	37.900	38.150	35.517	122,564
2023-05-23	37.900	38.170	37.700	38.000	35.377	947,224
2023-05-22	37.750	38.000	37.558	38.000	35.377	500,999
2023-05-19	38.100	38.950	37.700	37.750	35.145	438,882
2023-05-18	38.200	38.913	37.850	37.900	35.284	808,843
2023-05-17	39.200	39.475	38.100	38.200	35.564	566,814
2023-05-16	39.450	39.950	38.150	39.000	36.308	2,531,319
2023-05-15	39.450	39.950	39.350	39.600	36.867	86,064
2023-05-12	39.750	40.000	38.650	39.550	36.820	1,053,248
2023-05-11	39.300	39.632	39.000	39.000	36.308	121,664
2023-05-10	39.650	40.250	39.225	39.300	36.588	216,604
2023-05-09	39.650	40.950	39.000	39.050	36.355	1,031,462
2023-05-05	40.000	40.208	39.500	39.600	36.867	801,108
2023-05-04	39.500	39.800	39.350	39.500	36.774	493,056
2023-05-03	39.400	39.780	38.500	39.750	37.007	919,453
2023-05-02	39.100	39.950	38.800	39.050	36.355	451,430
2023-04-28	38.650	39.950	38.550	38.850	36.169	551,400
2023-04-27	38.500	38.950	38.500	38.700	36.029	138,497
2023-04-26	38.500	38.950	38.321	38.500	35.843	495,652
2023-04-25	38.500	39.950	38.000	38.500	35.843	9,340,926
2023-04-24	38.500	39.000	38.000	38.050	35.424	522,632
2023-04-21	38.200	38.845	37.500	38.250	35.610	421,870
2023-04-20	38.250	38.850	37.350	38.500	35.843	842,820
2023-04-19	38.000	38.175	37.679	38.000	35.377	363,874
2023-04-18	38.400	39.408	37.774	38.250	35.610	311,541
2023-04-17	39.800	39.850	38.000	38.250	35.610	940,712
2023-04-14	38.500	39.125	37.750	38.050	35.424	348,919
2023-04-13	39.450	39.700	38.150	38.700	36.029	316,703
2023-04-12	39.950	40.950	39.350	39.550	36.169	176,847
2023-04-11	40.100	40.950	39.900	39.900	36.489	466,615
2023-04-06	39.850	40.950	39.550	39.850	36.443	78,853
2023-04-05	39.950	40.450	39.500	39.500	36.123	136,753
2023-04-04	41.000	41.000	39.900	39.900	36.489	222,980
2023-04-03	40.500	41.000	39.950	41.000	37.495	74,103

← NewerPage 15 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.