Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	30.050	31.450	29.000	29.300	26.795	1,250,554
2022-10-10	30.450	31.100	30.000	30.000	27.435	359,592
2022-10-07	31.000	31.500	30.650	30.850	28.212	459,290
2022-10-06	31.400	31.455	30.600	31.000	28.350	303,348
2022-10-05	32.500	32.500	30.600	31.400	28.715	433,796
2022-10-04	31.300	32.050	31.036	31.500	28.807	520,152
2022-10-03	30.900	31.550	30.160	31.550	28.853	778,259
2022-09-30	30.000	31.332	28.996	30.250	27.664	1,932,080
2022-09-29	31.100	32.950	28.610	30.550	27.938	4,040,388
2022-09-28	32.700	33.225	31.000	33.000	30.179	1,104,424
2022-09-27	33.350	33.950	32.200	32.200	29.447	1,274,080
2022-09-26	34.400	36.400	32.050	33.000	30.179	1,756,864
2022-09-23	36.750	37.200	34.600	34.600	31.642	1,169,181
2022-09-22	37.000	37.450	36.550	36.550	33.425	1,056,440
2022-09-21	37.000	38.450	36.450	36.850	33.699	540,596
2022-09-20	37.150	38.450	35.950	36.500	33.379	742,239
2022-09-16	37.700	38.400	36.750	37.200	34.020	979,030
2022-09-15	36.950	38.950	35.200	36.900	33.745	868,401
2022-09-14	35.600	36.850	35.350	35.400	32.373	430,560
2022-09-13	37.000	37.800	35.300	35.300	32.282	605,196
2022-09-12	37.300	38.800	36.000	36.850	33.699	473,670
2022-09-09	35.950	38.350	35.150	36.000	32.922	329,529
2022-09-08	38.000	38.000	35.726	36.900	33.745	221,484
2022-09-07	37.400	37.950	36.650	37.150	33.974	1,088,696
2022-09-06	37.000	37.900	36.186	36.550	33.425	828,738
2022-09-05	36.700	37.800	35.150	35.400	32.373	420,040
2022-09-02	36.500	37.250	36.326	36.400	33.288	496,520
2022-09-01	37.300	37.700	36.000	36.000	32.922	563,553
2022-08-31	36.300	37.250	35.521	37.250	34.065	1,352,748
2022-08-30	38.450	38.450	36.350	36.850	33.699	536,919
2022-08-26	39.450	39.450	37.000	37.500	34.294	1,079,720
2022-08-25	38.550	40.950	38.050	39.000	35.666	408,532
2022-08-24	38.700	38.848	37.350	38.450	34.980	2,120,802
2022-08-23	38.700	39.750	37.100	38.550	35.071	652,289
2022-08-22	40.250	40.800	38.000	38.750	35.253	2,113,917
2022-08-19	40.500	40.800	40.000	40.100	36.481	375,877
2022-08-18	40.800	41.000	40.000	40.500	36.845	437,249
2022-08-17	41.050	41.495	40.500	40.550	36.890	384,661
2022-08-16	42.400	44.000	41.350	41.650	37.891	489,693
2022-08-15	41.000	44.000	40.550	43.700	39.756	1,472,331
2022-08-12	41.450	42.000	40.650	41.750	37.982	457,134
2022-08-11	40.950	41.550	39.750	40.500	36.845	656,721
2022-08-10	40.050	40.950	39.550	40.800	37.118	360,850
2022-08-09	41.000	41.750	39.550	39.550	35.981	293,506
2022-08-08	40.550	41.950	40.200	40.700	37.027	340,656
2022-08-05	42.250	42.300	40.447	41.400	37.664	1,311,688
2022-08-04	42.000	42.000	40.563	41.800	38.027	500,787
2022-08-03	40.350	42.396	40.350	41.550	37.800	367,137
2022-08-02	43.000	43.724	41.350	42.000	38.209	1,725,092
2022-08-01	44.000	45.000	43.150	43.650	39.710	614,426
2022-07-29	43.500	44.782	42.226	44.050	40.074	1,276,706
2022-07-28	41.150	44.550	39.650	42.650	38.801	2,993,620
2022-07-27	41.000	42.000	40.200	41.600	37.845	1,882,805
2022-07-26	41.900	42.326	40.100	40.900	37.209	627,932
2022-07-25	39.100	42.000	38.800	41.800	38.027	2,863,937
2022-07-22	38.600	39.500	38.100	38.950	35.435	795,046
2022-07-21	38.400	39.500	37.800	39.000	35.480	929,086
2022-07-20	37.700	38.700	37.550	38.500	35.025	590,570
2022-07-19	37.550	39.100	37.550	38.100	34.661	460,170
2022-07-18	36.450	38.450	36.450	38.150	34.707	274,206

← NewerPage 18 of 22 · 1,269 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.