Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	39.900	40.681	39.501	40.250	36.809	276,337
2023-03-30	39.900	40.800	39.750	39.900	36.489	52,712
2023-03-29	40.200	40.800	39.050	40.200	36.763	97,521
2023-03-28	40.450	40.750	39.647	40.450	36.992	372,903
2023-03-27	40.000	40.300	38.750	39.700	36.306	586,987
2023-03-24	39.050	39.450	38.050	38.850	35.528	330,948
2023-03-23	39.650	39.950	39.065	39.800	36.397	346,423
2023-03-22	39.000	40.000	39.000	39.000	35.666	77,803
2023-03-21	39.600	40.950	39.500	39.600	36.214	389,295
2023-03-20	39.050	39.850	38.280	39.300	35.940	323,411
2023-03-17	40.000	40.534	39.050	39.300	35.940	826,885
2023-03-16	40.000	40.850	39.100	40.100	36.672	94,566
2023-03-15	42.000	42.000	38.200	39.400	36.031	910,830
2023-03-14	41.350	41.950	40.250	40.250	36.809	441,364
2023-03-13	41.750	42.950	40.000	40.000	36.580	498,777
2023-03-10	42.000	42.325	41.050	41.500	37.952	130,385
2023-03-09	41.550	42.950	41.150	41.600	38.043	678,565
2023-03-08	42.000	43.950	41.050	42.000	38.409	591,318
2023-03-07	41.000	43.950	41.000	42.100	38.501	1,414,424
2023-03-06	40.950	42.635	40.122	41.200	37.678	1,104,661
2023-03-03	40.000	40.800	40.000	40.000	36.580	204,570
2023-03-02	40.000	40.950	39.500	39.650	36.260	112,797
2023-03-01	39.650	40.640	38.200	39.800	36.397	547,650
2023-02-28	38.600	39.250	38.260	39.000	35.666	1,081,997
2023-02-27	38.500	38.950	37.550	38.700	35.391	436,926
2023-02-24	37.800	38.858	37.750	38.000	34.751	1,391,235
2023-02-23	37.100	39.000	36.850	37.900	34.660	684,579
2023-02-22	37.000	38.575	36.500	38.400	35.117	1,552,989
2023-02-21	37.400	38.585	37.000	38.000	34.751	300,301
2023-02-20	37.000	37.576	36.513	37.050	33.882	317,976
2023-02-17	37.800	38.950	36.850	37.950	34.705	446,288
2023-02-16	37.500	39.000	37.500	38.100	34.843	258,174
2023-02-15	38.500	38.500	36.964	38.500	35.208	14,414
2023-02-14	37.600	39.000	37.050	37.600	34.385	170,284
2023-02-13	37.000	38.850	37.000	38.000	34.751	182,495
2023-02-10	38.000	38.380	37.000	38.100	34.843	496,862
2023-02-09	38.600	39.100	37.900	38.250	34.980	297,128
2023-02-08	38.250	40.384	37.150	39.050	35.711	745,388
2023-02-07	37.500	38.850	36.100	38.200	34.934	283,532
2023-02-06	38.200	38.200	36.595	38.200	34.934	59,207
2023-02-03	37.950	38.950	36.500	38.250	34.980	465,277
2023-02-02	36.500	38.650	36.095	38.050	34.797	1,000,609
2023-02-01	36.000	36.950	35.100	36.050	32.968	1,000,580
2023-01-31	35.000	36.500	34.000	36.450	33.334	684,864
2023-01-30	35.900	36.978	35.465	35.500	32.465	355,503
2023-01-27	35.150	36.594	34.431	36.450	33.334	3,542,686
2023-01-26	37.800	38.050	35.100	37.750	34.523	2,321,986
2023-01-25	38.450	38.610	37.750	38.000	34.751	199,789
2023-01-24	38.300	39.850	37.948	38.450	35.163	380,336
2023-01-23	37.900	39.034	37.000	37.350	34.157	357,205
2023-01-20	38.000	39.750	37.300	37.800	34.568	335,382
2023-01-19	38.300	38.484	37.050	37.100	33.928	330,074
2023-01-18	39.000	39.660	37.100	38.100	34.843	254,770
2023-01-17	39.100	39.950	37.842	38.500	35.208	1,144,021
2023-01-16	38.000	39.700	37.283	39.200	35.849	1,394,785
2023-01-13	35.950	38.950	35.508	37.600	34.385	1,246,222
2023-01-12	33.900	36.750	33.900	35.500	32.465	570,824
2023-01-11	33.400	34.950	33.096	34.300	31.368	501,643
2023-01-10	33.500	33.950	33.000	33.100	30.270	470,844
2023-01-09	32.250	33.590	32.000	33.450	30.590	330,921

← NewerPage 16 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.