Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	44.850	47.450	44.850	46.100	45.801	414,188
2026-05-05	44.300	45.000	43.650	45.000	44.708	192,115
2026-05-01	44.100	44.950	43.450	43.700	43.417	99,118
2026-04-30	44.150	45.950	43.150	43.150	42.870	241,652
2026-04-29	44.500	45.800	41.650	44.800	44.509	387,305
2026-04-28	42.000	44.100	42.000	43.950	43.665	286,394
2026-04-27	42.700	44.050	41.400	43.300	43.019	210,501
2026-04-24	41.550	43.700	41.300	43.150	42.870	318,324
2026-04-23	42.600	43.800	41.550	41.550	41.281	379,079
2026-04-22	44.950	45.500	43.800	44.000	43.715	802,710
2026-04-21	44.300	44.850	43.100	44.000	43.715	291,949
2026-04-20	45.000	45.000	42.800	44.000	43.715	144,244
2026-04-17	43.000	44.700	42.700	43.200	42.920	110,586
2026-04-16	43.000	44.300	42.400	42.700	42.423	278,914
2026-04-15	44.850	44.900	42.388	42.550	42.274	186,266
2026-04-14	42.250	44.350	42.250	43.200	42.920	195,134
2026-04-13	43.750	44.553	42.500	42.600	42.324	362,402
2026-04-10	44.550	44.950	42.250	42.500	42.224	149,158
2026-04-09	43.500	44.300	42.250	42.450	42.175	297,311
2026-04-08	44.250	45.850	43.100	43.900	42.691	203,802
2026-04-07	43.000	45.050	43.000	43.600	42.400	367,693
2026-04-02	43.100	44.600	43.000	43.000	41.816	158,357
2026-04-01	43.700	45.650	43.250	43.500	42.302	196,069
2026-03-31	45.950	45.950	43.150	43.150	41.962	503,507
2026-03-30	44.000	45.250	43.288	43.650	42.448	676,189
2026-03-27	45.000	45.750	44.000	44.000	42.789	227,073
2026-03-26	45.600	46.000	43.650	46.000	44.734	254,468
2026-03-25	46.000	46.000	43.435	46.000	44.734	11,484
2026-03-24	44.000	45.400	43.497	43.650	42.448	239,155
2026-03-23	45.250	45.500	42.650	43.850	42.643	569,298
2026-03-20	46.000	48.900	45.250	45.250	44.004	409,171
2026-03-19	45.650	48.700	45.650	46.000	44.734	264,611
2026-03-18	47.000	47.829	46.350	46.400	45.122	420,029
2026-03-17	48.450	48.450	46.050	47.100	45.803	237,849
2026-03-16	46.000	48.900	45.643	46.100	44.831	996,028
2026-03-13	47.350	48.650	45.650	45.950	44.685	132,212
2026-03-12	47.000	47.327	45.523	45.700	44.442	1,594,484
2026-03-11	46.800	48.300	46.600	47.000	45.706	418,354
2026-03-10	46.800	48.150	46.800	47.250	45.949	188,220
2026-03-09	48.200	48.650	46.856	47.300	45.998	1,063,391
2026-03-06	47.400	49.000	47.350	48.250	46.922	740,559
2026-03-05	45.250	48.500	45.250	48.000	46.678	378,683
2026-03-04	46.050	47.800	45.600	46.150	44.879	279,316
2026-03-03	48.200	49.000	46.500	46.500	45.220	416,918
2026-03-02	48.350	50.000	48.350	49.000	47.651	41,232
2026-02-27	49.000	49.155	48.500	49.100	47.748	262,368
2026-02-26	48.450	49.000	48.400	49.000	47.651	749,899
2026-02-25	48.750	48.750	48.400	48.400	47.067	141,318
2026-02-24	48.750	49.000	48.450	48.750	47.408	81,176
2026-02-23	49.150	52.100	49.000	49.000	47.651	519,807
2026-02-20	49.800	50.000	48.348	49.100	47.748	539,744
2026-02-19	50.200	52.800	49.600	49.800	48.429	319,744
2026-02-18	50.000	51.900	49.000	49.900	48.526	576,558
2026-02-17	50.100	52.300	49.550	49.800	48.429	482,964
2026-02-16	50.600	52.800	49.300	49.700	48.332	378,539
2026-02-13	52.700	52.700	50.100	50.600	49.207	696,016
2026-02-12	50.600	51.100	49.300	50.500	49.110	1,146,825
2026-02-11	51.400	52.300	50.800	51.000	49.596	143,987
2026-02-10	52.200	53.600	51.300	51.300	49.888	44,983
2026-02-09	52.500	52.800	50.800	51.600	50.179	110,200

← NewerPage 3 of 22 · 1,262 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.