Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.700	33.000	30.700	32.200	29.447	1,116,822
2023-01-05	31.500	32.650	30.666	32.400	29.630	1,661,434
2023-01-04	30.550	31.000	30.300	30.600	27.984	769,677
2023-01-03	29.950	30.767	28.750	30.300	27.709	1,035,233
2022-12-30	29.300	30.800	29.000	29.700	27.161	1,054,718
2022-12-29	29.000	30.560	28.636	29.550	27.024	1,768,556
2022-12-28	30.000	30.800	28.800	29.000	26.521	2,214,677
2022-12-23	30.000	30.850	30.000	30.000	27.435	8,066
2022-12-22	30.050	30.800	29.100	30.100	27.527	322,305
2022-12-21	29.800	30.225	29.436	30.100	27.527	371,754
2022-12-20	29.950	30.500	29.636	29.850	27.298	670,666
2022-12-19	30.000	30.100	29.200	30.000	27.435	948,229
2022-12-16	30.700	30.700	28.793	29.450	26.932	1,364,053
2022-12-15	30.950	30.950	30.500	30.700	28.075	1,144,081
2022-12-14	30.950	31.950	30.200	30.800	28.167	1,164,954
2022-12-13	30.950	31.073	30.383	30.850	28.212	680,151
2022-12-12	30.950	30.950	30.500	30.500	27.892	528,401
2022-12-09	30.900	31.450	30.150	31.400	28.715	467,020
2022-12-08	30.900	31.794	30.900	30.900	28.258	170,410
2022-12-07	31.000	31.000	30.400	30.550	27.938	202,449
2022-12-06	31.400	31.500	30.500	30.850	28.212	275,733
2022-12-05	32.000	32.000	30.807	31.050	28.395	989,038
2022-12-02	32.000	32.000	31.624	31.950	29.218	575,279
2022-12-01	31.900	32.000	31.141	31.650	28.944	14,440,450
2022-11-30	31.250	31.950	31.050	31.950	29.218	1,116,607
2022-11-29	32.450	32.500	31.000	31.000	28.350	959,095
2022-11-28	32.300	32.900	31.200	32.200	29.447	1,071,755
2022-11-25	32.400	32.500	31.000	32.300	29.539	819,212
2022-11-24	32.650	32.950	31.300	32.450	29.676	1,552,931
2022-11-23	32.650	32.900	31.100	32.650	29.859	434,073
2022-11-22	32.650	32.900	31.998	32.650	29.859	828,269
2022-11-21	31.950	32.850	31.925	32.600	29.813	374,619
2022-11-18	31.950	32.000	31.175	31.850	29.127	1,446,068
2022-11-17	32.700	33.250	31.450	31.750	29.036	775,369
2022-11-16	34.000	34.000	32.500	32.700	29.904	898,647
2022-11-15	34.500	34.550	33.770	34.000	31.093	876,612
2022-11-14	33.150	34.950	33.039	34.500	31.550	353,382
2022-11-11	33.950	34.600	33.750	34.000	31.093	2,893,628
2022-11-10	32.950	33.950	31.250	33.900	31.002	1,565,215
2022-11-09	33.250	33.350	32.000	32.900	30.087	647,643
2022-11-08	33.900	33.900	33.100	33.250	30.407	557,531
2022-11-07	33.150	33.800	32.815	33.500	30.636	424,126
2022-11-04	31.950	33.600	31.550	33.600	30.727	1,273,414
2022-11-03	30.500	32.175	30.200	32.050	29.310	663,984
2022-11-02	31.650	32.300	30.500	31.000	28.350	1,055,958
2022-11-01	30.000	30.950	29.640	30.000	27.435	937,733
2022-10-31	32.000	32.000	28.551	30.000	27.435	1,562,675
2022-10-28	31.200	31.950	29.800	30.750	28.121	795,663
2022-10-27	33.000	34.030	30.000	30.750	28.121	2,369,521
2022-10-26	28.300	29.500	27.150	28.850	26.383	1,976,797
2022-10-25	28.100	29.750	27.150	27.750	25.378	382,322
2022-10-24	29.000	29.450	27.850	28.250	25.835	434,758
2022-10-21	28.150	28.300	27.300	27.350	25.012	262,930
2022-10-20	27.650	28.800	27.650	28.600	26.155	470,835
2022-10-19	28.100	29.950	28.050	28.350	25.926	673,250
2022-10-18	29.450	29.750	28.050	28.850	26.383	1,254,760
2022-10-17	29.000	29.950	27.050	29.950	27.389	449,832
2022-10-14	28.100	29.000	27.582	28.500	26.063	338,079
2022-10-13	28.050	28.950	27.259	27.800	25.423	1,400,366
2022-10-12	29.300	29.725	28.200	28.200	25.789	580,447

← NewerPage 17 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.