Foxtons Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 52.200 | 53.000 | 51.600 | 53.000 | 51.541 | 721,420 |
| 2025-11-10 | 52.200 | 52.900 | 52.200 | 52.400 | 50.957 | 184,638 |
| 2025-11-07 | 53.900 | 56.100 | 52.300 | 52.300 | 50.860 | 569,682 |
| 2025-11-06 | 56.300 | 56.300 | 53.600 | 54.200 | 52.708 | 143,067 |
| 2025-11-05 | 53.000 | 54.757 | 53.000 | 54.000 | 52.513 | 500,364 |
| 2025-11-04 | 54.000 | 54.100 | 53.300 | 53.600 | 52.124 | 589,346 |
| 2025-11-03 | 54.000 | 55.500 | 53.400 | 54.100 | 52.610 | 559,297 |
| 2025-10-31 | 54.000 | 55.300 | 54.000 | 55.000 | 53.486 | 346,523 |
| 2025-10-30 | 56.400 | 56.500 | 54.000 | 54.400 | 52.902 | 804,418 |
| 2025-10-29 | 56.600 | 57.175 | 56.000 | 56.000 | 54.458 | 459,290 |
| 2025-10-28 | 56.000 | 57.000 | 55.300 | 56.600 | 55.042 | 401,097 |
| 2025-10-27 | 55.200 | 56.600 | 54.300 | 56.200 | 54.653 | 536,707 |
| 2025-10-24 | 53.500 | 55.300 | 53.500 | 54.900 | 53.388 | 446,901 |
← NewerPage 5 of 5 · 253 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.