Foxtons Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 48.100 | 49.000 | 47.850 | 48.000 | 43.351 | 396,547 |
| 2021-10-26 | 47.950 | 49.250 | 47.000 | 47.000 | 42.448 | 397,744 |
| 2021-10-25 | 48.000 | 50.400 | 47.932 | 48.350 | 43.667 | 279,206 |
| 2021-10-22 | 48.700 | 50.100 | 48.000 | 48.300 | 43.622 | 157,934 |
| 2021-10-21 | 48.600 | 49.550 | 48.050 | 48.300 | 43.622 | 318,706 |
| 2021-10-20 | 48.000 | 50.200 | 48.000 | 48.500 | 43.803 | 478,264 |
| 2021-10-19 | 48.900 | 51.300 | 48.308 | 48.500 | 43.803 | 614,309 |
| 2021-10-18 | 48.800 | 50.500 | 48.346 | 49.700 | 44.886 | 705,033 |
| 2021-10-15 | 48.300 | 49.250 | 48.250 | 48.800 | 44.073 | 187,903 |
| 2021-10-14 | 47.950 | 49.450 | 47.150 | 48.300 | 43.622 | 302,232 |
← NewerPage 22 of 22 · 1,270 trading days
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.