Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	36.450	38.450	36.450	38.150	34.707	274,206
2022-07-15	36.750	37.400	36.589	37.400	34.025	156,379
2022-07-14	37.250	37.600	36.500	36.500	33.206	609,065
2022-07-13	38.100	38.245	37.000	37.450	34.070	1,069,142
2022-07-12	37.350	38.750	37.000	38.600	35.116	608,669
2022-07-11	37.850	39.860	37.350	37.550	34.161	1,722,016
2022-07-08	38.100	38.500	37.875	38.250	34.798	116,476
2022-07-07	37.400	38.627	36.700	38.300	34.843	311,172
2022-07-06	35.700	37.800	35.000	37.800	34.388	1,742,783
2022-07-05	38.250	38.750	35.350	35.800	32.569	1,799,948
2022-07-04	35.800	41.000	35.800	38.200	34.752	2,139,025
2022-07-01	34.300	36.900	31.550	36.750	33.433	9,317,177
2022-06-30	33.800	35.750	32.050	32.850	29.885	1,705,348
2022-06-29	35.350	35.350	33.650	34.000	30.931	1,144,046
2022-06-28	35.600	35.950	35.200	35.450	32.251	1,544,073
2022-06-27	35.450	35.750	34.200	35.500	32.296	1,224,038
2022-06-24	33.850	35.850	33.150	35.000	31.841	3,376,246
2022-06-23	34.050	34.490	33.400	33.400	30.386	1,556,426
2022-06-22	33.800	35.950	31.600	34.000	30.931	1,768,010
2022-06-21	34.250	35.456	33.500	33.950	30.886	1,105,095
2022-06-20	34.250	36.950	34.050	35.150	31.978	293,693
2022-06-17	35.450	35.750	34.000	34.600	31.477	1,308,745
2022-06-16	36.550	37.950	35.378	35.400	32.205	1,247,659
2022-06-15	37.550	38.200	35.438	37.050	33.706	2,305,405
2022-06-14	37.000	38.500	36.300	36.850	33.524	1,004,326
2022-06-13	39.000	39.000	36.500	37.400	34.025	1,175,181
2022-06-10	41.350	41.455	39.000	39.100	35.571	649,821
2022-06-09	41.350	42.050	40.809	41.100	37.391	490,792
2022-06-08	41.950	42.200	41.150	41.800	38.027	761,903
2022-06-07	41.400	42.550	41.100	42.000	38.209	2,226,909
2022-06-06	41.000	43.666	39.530	42.000	38.209	1,032,467
2022-06-01	37.700	41.324	37.350	41.100	37.391	2,210,780
2022-05-31	37.750	39.000	35.000	37.800	34.388	15,355,840
2022-05-30	37.400	39.500	37.274	38.400	34.934	1,499,968
2022-05-27	36.550	37.750	36.100	36.100	32.842	156,862
2022-05-26	37.000	37.100	35.913	37.000	33.661	285,476
2022-05-25	36.400	36.550	35.200	35.850	32.614	421,995
2022-05-24	36.450	37.450	35.900	36.050	32.796	827,300
2022-05-23	36.500	36.500	35.400	35.900	32.660	865,934
2022-05-20	35.950	36.900	35.450	36.200	32.933	857,659
2022-05-19	34.650	36.600	34.650	36.250	32.978	128,637
2022-05-18	36.850	36.950	35.293	36.100	32.842	85,798
2022-05-17	36.950	36.950	35.550	35.550	32.342	172,561
2022-05-16	35.600	36.400	35.150	36.000	32.751	422,532
2022-05-13	36.500	37.000	34.725	36.500	33.206	680,340
2022-05-12	36.050	38.022	35.000	35.000	31.841	511,849
2022-05-11	38.800	38.800	36.353	37.200	33.597	232,245
2022-05-10	36.500	38.800	35.568	38.400	34.681	599,348
2022-05-09	37.400	38.000	36.100	36.800	33.236	520,291
2022-05-06	39.000	40.000	37.450	38.750	34.997	367,175
2022-05-05	40.600	41.350	39.150	39.450	35.629	275,935
2022-05-04	40.900	41.790	40.000	40.000	36.126	95,541
2022-05-03	42.000	42.450	41.050	41.350	37.345	497,311
2022-04-29	41.650	42.850	41.383	42.150	38.068	587,984
2022-04-28	41.850	41.950	41.000	41.400	37.390	462,864
2022-04-27	41.050	42.000	40.600	41.600	37.571	1,186,628
2022-04-26	41.900	42.850	41.650	42.050	37.977	165,441
2022-04-25	43.350	43.350	41.500	41.900	37.842	787,276
2022-04-22	45.100	45.893	43.300	43.700	39.467	400,248
2022-04-21	45.800	46.702	44.050	44.500	40.190	1,318,157

← NewerPage 19 of 22 · 1,270 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.