Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	43.750	46.800	39.100	40.350	36.442	1,135,581
2022-01-21	43.000	46.000	40.850	45.200	40.822	1,293,494
2022-01-20	42.000	45.750	40.550	43.150	38.971	1,202,244
2022-01-19	42.600	42.600	40.450	41.500	37.480	573,133
2022-01-18	42.550	42.900	40.500	40.500	36.577	434,972
2022-01-17	42.500	42.550	41.000	41.500	37.480	282,645
2022-01-14	41.300	42.000	41.129	41.450	37.435	125,722
2022-01-13	41.750	41.900	41.030	41.550	37.526	72,647
2022-01-12	40.500	41.800	39.400	41.800	37.751	547,159
2022-01-11	40.800	41.850	40.000	40.000	36.126	150,522
2022-01-10	42.650	42.784	40.000	40.000	36.126	379,148
2022-01-07	40.950	42.600	40.100	40.700	36.758	112,802
2022-01-06	41.750	41.850	40.500	40.900	36.939	109,447
2022-01-05	39.700	41.950	39.050	40.700	36.758	168,753
2022-01-04	40.650	41.842	39.050	40.900	36.939	383,723
2021-12-31	41.450	41.950	38.350	39.500	35.674	218,739
2021-12-30	42.000	42.650	38.800	40.650	36.713	288,139
2021-12-29	39.400	42.400	38.857	41.200	37.210	189,535
2021-12-24	39.950	41.900	39.677	41.000	37.029	266,072
2021-12-23	40.000	41.650	39.050	39.950	36.081	241,034
2021-12-22	38.950	41.600	38.122	40.000	36.126	911,465
2021-12-21	38.500	40.750	38.200	39.000	35.223	480,963
2021-12-20	41.350	41.350	38.000	38.250	34.545	370,228
2021-12-17	39.500	41.350	38.500	38.800	35.042	343,135
2021-12-16	39.950	41.650	38.450	40.000	36.126	237,540
2021-12-15	40.300	41.900	38.900	39.850	35.990	310,121
2021-12-14	40.150	41.900	39.639	40.000	36.126	189,919
2021-12-13	41.450	41.700	38.700	39.150	35.358	1,087,551
2021-12-10	40.750	42.450	40.050	40.800	36.848	117,259
2021-12-09	41.200	42.700	40.500	40.500	36.577	204,186
2021-12-08	41.950	42.349	40.500	41.300	37.300	376,539
2021-12-07	40.250	43.650	40.120	42.350	38.248	278,462
2021-12-06	39.950	42.000	39.923	42.000	37.932	168,816
2021-12-03	44.200	45.300	40.950	41.000	37.029	459,608
2021-12-02	43.400	44.000	41.900	43.100	38.926	168,263
2021-12-01	40.450	43.550	39.995	43.100	38.926	540,666
2021-11-30	40.150	41.450	37.974	40.650	36.713	1,066,961
2021-11-29	40.100	42.700	40.100	41.100	37.119	655,961
2021-11-26	41.550	42.695	40.500	41.000	37.029	637,463
2021-11-25	43.050	44.300	42.987	43.500	39.287	247,352
2021-11-24	43.550	43.850	43.100	43.150	38.971	321,828
2021-11-23	44.200	44.950	43.383	43.900	39.648	359,026
2021-11-22	44.200	44.475	43.221	43.850	39.603	344,723
2021-11-19	44.350	44.900	43.250	43.550	39.332	369,558
2021-11-18	44.650	45.400	44.000	44.250	39.964	248,100
2021-11-17	45.000	45.450	44.000	44.000	39.738	752,777
2021-11-16	45.200	45.200	44.550	45.000	40.641	498,266
2021-11-15	44.900	45.900	44.775	45.250	40.867	599,725
2021-11-12	44.550	45.000	42.800	44.900	40.551	734,415
2021-11-11	45.050	45.700	44.550	44.700	40.371	5,075,310
2021-11-10	45.550	45.950	45.000	45.050	40.687	453,492
2021-11-09	46.200	46.450	45.000	45.000	40.641	783,948
2021-11-08	45.600	46.350	45.000	45.750	41.319	139,294
2021-11-05	45.750	46.200	44.000	45.050	40.687	733,248
2021-11-04	45.800	47.900	44.800	45.300	40.912	937,620
2021-11-03	47.150	47.400	45.050	46.650	42.132	948,131
2021-11-02	47.200	48.117	45.750	46.200	41.725	684,691
2021-11-01	47.250	48.000	45.650	46.800	42.267	838,792
2021-10-29	47.600	49.900	45.000	47.150	42.583	999,243
2021-10-28	50.000	50.600	47.500	47.950	43.306	2,090,022

← NewerPage 21 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.