Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	40.350	40.752	39.250	39.600	39.343	757,826
2026-07-29	41.000	41.000	39.700	39.700	39.443	104,148
2026-07-28	39.500	40.950	39.500	39.650	39.393	245,329
2026-07-27	38.950	40.550	38.950	40.200	39.939	686,713
2026-07-24	40.800	41.050	38.400	38.400	38.151	589,397
2026-07-23	40.200	41.050	39.650	40.000	39.741	606,267
2026-07-22	40.300	40.590	39.900	40.300	40.039	1,268,475
2026-07-21	41.000	42.000	39.900	39.900	39.641	164,191
2026-07-20	41.000	42.000	40.300	40.700	40.436	476,463
2026-07-17	40.000	41.000	39.200	40.700	40.436	1,271,261
2026-07-16	35.000	39.800	31.700	39.500	39.244	4,534,049
2026-07-15	43.800	44.000	43.000	43.550	43.268	63,353
2026-07-14	43.500	43.750	42.950	43.500	43.218	268,544
2026-07-13	43.800	43.800	42.950	42.950	42.671	192,792
2026-07-10	42.900	43.800	42.850	43.000	42.721	902,958
2026-07-09	43.000	43.450	42.850	42.850	42.572	123,716
2026-07-08	43.000	43.800	43.000	43.650	43.367	19,107
2026-07-07	43.800	43.800	42.850	43.800	43.516	46,304
2026-07-06	43.200	43.800	42.050	43.200	42.920	139,649
2026-07-03	43.800	44.100	42.900	44.100	43.814	552,587
2026-07-02	44.000	45.000	42.250	42.250	41.976	158,081
2026-07-01	44.850	46.200	43.850	43.850	43.566	407,372
2026-06-30	44.850	46.250	44.600	44.950	44.658	142,392
2026-06-29	46.250	46.250	44.600	44.800	44.509	263,097
2026-06-26	46.250	46.250	44.950	45.100	44.808	52,710
2026-06-25	45.400	45.500	44.900	45.000	44.708	85,087
2026-06-24	44.750	46.200	44.465	45.000	44.708	622,325
2026-06-23	45.400	46.200	44.750	45.000	44.708	579,906
2026-06-22	46.500	47.350	45.450	45.800	45.503	206,522
2026-06-19	47.400	47.400	45.700	46.550	46.248	364,557
2026-06-18	47.050	47.400	46.050	46.550	46.248	66,685
2026-06-17	46.700	47.400	45.550	47.400	47.093	81,592
2026-06-16	45.100	47.000	44.300	47.000	46.695	327,463
2026-06-15	44.500	46.450	44.500	45.250	44.957	114,907
2026-06-12	46.500	46.500	45.000	45.000	44.708	298,188
2026-06-11	45.150	46.200	44.900	45.200	44.907	76,069
2026-06-10	45.000	45.850	44.611	45.000	44.708	348,750
2026-06-09	45.000	46.450	44.500	45.150	44.857	108,609
2026-06-08	45.450	46.250	44.600	44.600	44.311	464,790
2026-06-05	45.800	46.500	45.100	45.100	44.808	93,722
2026-06-04	45.950	46.450	45.730	45.800	45.503	60,538
2026-06-03	46.100	46.450	44.650	45.250	44.957	45,740
2026-06-02	46.000	46.600	44.600	44.600	44.311	293,743
2026-06-01	46.200	47.450	45.700	46.000	45.702	292,036
2026-05-29	46.050	47.100	45.850	45.850	45.553	347,591
2026-05-28	47.450	47.450	45.650	46.000	45.702	111,553
2026-05-27	46.950	48.300	45.500	45.500	45.205	223,181
2026-05-26	46.950	48.500	46.950	46.950	46.646	171,882
2026-05-22	46.700	47.950	46.700	47.100	46.795	159,798
2026-05-21	44.600	47.200	44.600	45.800	45.503	445,898
2026-05-20	44.950	45.000	44.200	44.600	44.311	135,435
2026-05-19	44.300	45.000	44.200	44.200	43.913	237,522
2026-05-18	44.000	44.700	43.700	44.400	44.112	70,197
2026-05-15	43.000	44.600	42.488	44.600	44.311	980,697
2026-05-14	44.700	45.200	42.700	43.500	43.218	248,295
2026-05-13	45.500	46.650	44.400	44.400	44.112	152,164
2026-05-12	47.250	47.450	44.700	45.000	44.708	102,046
2026-05-11	47.450	47.450	44.250	44.250	43.963	60,466
2026-05-08	45.750	47.400	45.500	45.500	45.205	231,431
2026-05-07	45.500	47.350	45.500	45.650	45.354	54,783

← NewerPage 2 of 3 · 128 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.