Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	45.000	46.950	44.500	46.050	41.590	835,302
2022-04-19	44.850	45.800	44.770	45.150	40.777	495,570
2022-04-14	45.000	45.950	44.050	45.550	41.138	338,224
2022-04-13	43.400	45.200	43.110	44.850	40.506	753,104
2022-04-12	42.950	43.791	41.545	43.500	39.287	724,610
2022-04-11	45.600	46.850	42.000	42.250	38.158	543,141
2022-04-08	45.500	46.850	44.625	45.950	41.499	1,227,321
2022-04-07	47.500	47.800	45.300	46.500	41.996	1,490,067
2022-04-06	46.850	47.750	45.500	46.700	42.177	1,796,963
2022-04-05	44.600	47.400	44.505	46.550	42.041	1,562,088
2022-04-04	44.000	46.000	43.000	45.750	41.319	2,367,774
2022-04-01	43.500	44.650	42.700	44.350	40.054	1,264,640
2022-03-31	41.350	43.550	39.915	43.000	38.835	1,356,595
2022-03-30	41.000	41.750	39.600	41.100	37.119	956,754
2022-03-29	41.000	41.125	38.100	41.000	37.029	906,996
2022-03-28	37.900	40.582	37.075	40.000	36.126	1,261,434
2022-03-25	36.850	37.556	36.550	37.350	33.732	613,106
2022-03-24	36.950	36.965	35.700	36.400	32.874	567,351
2022-03-23	37.050	37.350	35.050	36.400	32.874	927,244
2022-03-22	36.000	37.213	35.600	37.200	33.597	816,771
2022-03-21	34.150	35.800	34.150	35.550	32.107	1,377,882
2022-03-18	36.000	36.050	34.385	35.750	32.287	5,508,319
2022-03-17	33.500	36.338	33.500	34.950	31.565	1,385,762
2022-03-16	32.000	34.500	31.550	34.000	30.707	2,527,595
2022-03-15	31.250	31.950	31.000	31.500	28.449	755,157
2022-03-14	31.550	32.912	31.375	32.300	29.172	945,616
2022-03-11	32.300	32.500	31.000	31.100	28.088	1,032,880
2022-03-10	32.000	33.250	32.000	32.550	29.397	1,052,254
2022-03-09	32.000	33.550	31.950	32.750	29.578	1,197,515
2022-03-08	32.000	33.112	31.400	32.700	29.533	1,957,897
2022-03-07	31.100	33.800	30.018	31.350	28.314	1,618,229
2022-03-04	33.000	34.000	30.600	32.400	29.262	3,428,952
2022-03-03	34.700	35.400	34.100	34.400	31.068	382,787
2022-03-02	35.850	36.951	34.150	35.000	31.610	721,992
2022-03-01	33.900	35.387	33.900	34.650	31.294	237,714
2022-02-28	35.700	35.700	34.325	34.900	31.520	164,136
2022-02-25	34.450	35.500	33.450	35.100	31.700	210,155
2022-02-24	35.500	35.925	34.000	34.050	30.752	938,355
2022-02-23	37.600	37.650	36.900	37.200	33.597	80,400
2022-02-22	37.000	37.700	36.750	37.450	33.823	175,314
2022-02-21	37.550	38.150	37.000	37.350	33.732	108,732
2022-02-18	37.800	39.450	37.250	37.800	34.139	180,749
2022-02-17	38.000	38.850	37.150	37.950	34.274	219,962
2022-02-16	38.450	39.450	38.090	38.950	35.177	584,697
2022-02-15	38.000	39.100	37.300	37.550	33.913	454,201
2022-02-14	38.000	39.950	37.400	39.950	36.081	317,036
2022-02-11	39.800	39.800	38.600	39.100	35.313	476,486
2022-02-10	39.350	40.022	38.100	39.050	35.268	1,131,330
2022-02-09	37.700	38.400	37.050	37.100	33.507	269,348
2022-02-08	37.000	39.000	36.050	37.000	33.416	2,658,217
2022-02-07	38.750	40.000	36.477	37.700	34.049	720,502
2022-02-04	39.500	40.131	39.100	39.450	35.629	178,886
2022-02-03	40.000	40.701	39.100	39.450	35.629	331,463
2022-02-02	40.350	41.850	39.800	39.800	35.945	434,762
2022-02-01	43.450	43.950	41.050	41.300	37.300	167,816
2022-01-31	40.200	41.500	39.150	41.200	37.210	424,771
2022-01-28	41.500	41.500	39.700	40.000	36.126	1,138,202
2022-01-27	40.100	43.100	40.100	41.650	37.616	582,222
2022-01-26	41.000	41.799	39.500	40.350	36.442	279,893
2022-01-25	40.000	41.950	37.959	41.000	37.029	750,032

← NewerPage 20 of 22 · 1,263 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.