Foxtons Group Plc historical data

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

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
2025-10-23	52.000	55.336	50.100	55.000	53.486	1,274,725
2025-10-22	54.800	56.687	54.800	56.400	54.847	350,242
2025-10-21	54.800	55.900	53.800	55.100	53.583	187,834
2025-10-20	54.000	55.800	53.600	54.700	53.194	283,534
2025-10-17	54.100	55.800	53.630	54.600	53.097	210,060
2025-10-16	55.100	55.600	54.662	55.100	53.583	237,678
2025-10-15	54.700	55.400	54.301	55.300	53.777	248,748
2025-10-14	54.900	55.700	54.400	54.500	52.999	206,779
2025-10-13	54.100	55.600	54.100	54.600	53.097	675,229
2025-10-10	54.900	55.100	53.700	54.100	52.610	500,683
2025-10-09	53.500	54.400	52.500	54.100	52.610	1,550,845
2025-10-08	53.100	55.700	52.500	53.300	51.833	499,401
2025-10-07	54.000	54.700	53.100	53.100	51.638	782,871
2025-10-06	56.000	56.000	54.300	54.300	52.805	991,092
2025-10-03	54.600	55.500	54.600	54.900	53.388	543,689
2025-10-02	54.900	55.900	54.600	54.800	53.291	659,806
2025-10-01	55.400	55.900	54.600	55.600	54.069	475,453
2025-09-30	55.100	55.400	54.700	55.400	53.875	664,811
2025-09-29	55.500	57.700	54.600	55.100	53.583	512,036
2025-09-26	55.500	56.100	55.000	55.000	53.486	342,836
2025-09-25	54.500	57.600	54.500	55.400	53.875	480,526
2025-09-24	55.700	55.800	54.600	55.200	53.680	391,195
2025-09-23	57.000	57.200	55.600	55.800	54.264	534,262
2025-09-22	56.000	57.000	55.600	56.400	54.847	241,852
2025-09-19	55.900	58.700	55.700	56.300	54.750	356,290
2025-09-18	56.900	57.300	56.400	57.200	55.625	278,471
2025-09-17	59.000	59.000	56.000	57.000	55.431	464,617
2025-09-16	57.400	58.800	56.100	56.500	54.944	56,037
2025-09-15	57.400	58.292	55.900	57.000	55.431	368,580
2025-09-12	57.400	57.600	56.000	57.100	55.528	360,865
2025-09-11	57.400	58.800	57.000	57.000	55.431	343,458
2025-09-10	58.000	58.100	56.564	57.000	55.431	127,249
2025-09-09	56.700	57.800	56.000	57.800	56.209	376,292
2025-09-08	57.000	57.130	54.500	55.800	54.264	1,246,863
2025-09-05	56.000	56.000	54.900	55.300	53.777	373,340
2025-09-04	57.000	57.000	54.700	55.800	54.264	284,949
2025-09-03	54.800	56.900	54.000	55.400	53.875	591,422
2025-09-02	55.500	55.900	54.200	54.200	52.708	810,618
2025-09-01	56.000	56.353	55.100	55.100	53.583	669,455
2025-08-29	56.100	56.400	55.700	56.000	54.458	539,696
2025-08-28	56.500	56.500	55.900	55.900	54.361	1,018,736
2025-08-27	56.600	57.100	55.781	56.500	54.944	183,301
2025-08-26	56.500	57.200	55.743	56.500	54.944	298,172
2025-08-22	56.900	57.500	56.200	56.400	54.847	269,318
2025-08-21	56.300	58.000	55.264	57.600	56.014	327,604
2025-08-20	56.200	56.600	55.800	56.100	54.555	767,687
2025-08-19	56.400	56.800	56.299	56.700	55.139	148,486

← NewerPage 5 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.