Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	53.900	53.900	51.100	51.500	50.082	108,990
2026-02-05	51.200	52.700	50.600	52.100	50.666	2,177,475
2026-02-04	52.300	52.700	51.664	52.000	50.568	238,903
2026-02-03	53.000	53.800	52.400	52.500	51.055	222,588
2026-02-02	54.600	54.600	52.500	52.500	51.055	213,639
2026-01-30	53.000	54.700	53.000	53.500	52.027	390,703
2026-01-29	53.900	53.900	52.500	53.000	51.541	214,112
2026-01-28	53.000	53.500	52.300	53.000	51.541	109,065
2026-01-27	50.600	53.400	50.100	53.400	51.930	6,344,380
2026-01-26	51.400	51.800	50.500	50.800	49.401	1,547,013
2026-01-23	52.000	52.300	51.400	51.800	50.374	452,534
2026-01-22	52.600	53.900	51.800	52.300	50.860	419,775
2026-01-21	52.100	55.700	52.000	52.200	50.763	566,510
2026-01-20	52.600	55.100	52.200	52.500	51.055	622,757
2026-01-19	56.300	56.300	52.500	52.500	51.055	301,092
2026-01-16	56.200	56.200	52.800	53.000	51.541	3,714,401
2026-01-15	54.400	55.500	52.700	53.600	52.124	1,923,754
2026-01-14	57.600	58.100	57.000	57.000	55.431	745,919
2026-01-13	58.000	58.300	57.800	58.200	56.598	233,925
2026-01-12	59.000	59.000	58.000	58.000	56.403	212,514
2026-01-09	59.000	59.000	57.952	58.000	56.403	133,213
2026-01-08	58.600	58.810	58.081	58.600	56.987	168,309
2026-01-07	58.500	59.000	58.168	58.600	56.987	1,270,269
2026-01-06	58.600	60.200	58.400	58.500	56.889	345,303
2026-01-05	58.500	61.400	57.700	58.000	56.403	103,200
2026-01-02	59.400	61.100	57.700	57.700	56.111	289,506
2025-12-31	58.800	59.500	58.100	59.500	57.862	245,178
2025-12-30	58.400	59.700	58.100	58.800	57.181	454,014
2025-12-29	58.000	58.400	57.900	57.900	56.306	89,179
2025-12-24	57.800	58.000	57.800	57.800	56.209	4,682
2025-12-23	57.900	58.500	57.800	58.000	56.403	29,561
2025-12-22	58.100	58.500	57.800	57.800	56.209	472,291
2025-12-19	58.200	59.000	58.100	58.100	56.500	104,165
2025-12-18	58.900	59.000	58.173	58.600	56.987	50,862
2025-12-17	59.800	59.800	58.500	58.800	57.181	1,449,924
2025-12-16	59.500	61.200	59.200	59.400	57.765	328,064
2025-12-15	59.400	59.900	59.100	59.400	57.765	187,645
2025-12-12	59.600	59.616	58.800	59.400	57.765	180,874
2025-12-11	60.200	60.200	59.300	59.400	57.765	569,345
2025-12-10	59.700	60.000	59.500	59.500	57.862	732,573
2025-12-09	60.500	61.800	59.700	59.700	58.056	936,296
2025-12-08	60.600	61.423	60.000	60.100	58.445	133,477
2025-12-05	62.000	62.000	59.700	60.200	58.543	172,391
2025-12-04	60.200	61.900	60.000	60.000	58.348	253,038
2025-12-03	57.500	61.500	57.500	59.700	58.056	768,117
2025-12-02	56.500	58.000	55.846	57.500	55.917	404,579
2025-12-01	56.700	56.700	55.700	56.700	55.139	295,182
2025-11-28	55.200	56.500	54.971	56.400	54.847	489,403
2025-11-27	55.700	56.000	54.653	56.000	54.458	100,814
2025-11-26	55.100	55.900	55.000	55.500	53.972	481,381
2025-11-25	54.700	55.200	54.200	55.000	53.486	87,331
2025-11-24	54.100	55.800	53.500	54.300	52.805	740,330
2025-11-21	54.000	55.300	53.200	54.500	52.999	224,297
2025-11-20	53.200	54.800	53.000	54.000	52.513	339,295
2025-11-19	55.500	55.500	53.000	53.000	51.541	141,756
2025-11-18	54.200	55.300	53.100	53.600	52.124	635,291
2025-11-17	53.700	55.400	52.800	54.500	52.999	190,779
2025-11-14	53.000	54.300	52.700	54.300	52.805	558,853
2025-11-13	54.600	55.400	52.800	53.700	52.221	274,454
2025-11-12	53.000	54.200	52.500	53.800	52.319	353,091

← NewerPage 4 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.