Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	59.000	59.000	56.200	56.400	54.847	143,187
2025-08-15	58.000	58.600	56.500	56.500	54.944	199,332
2025-08-14	56.200	57.322	56.100	56.900	55.333	823,786
2025-08-13	56.400	57.900	56.000	56.400	54.847	473,367
2025-08-12	56.800	57.400	56.200	56.200	54.653	1,323,194
2025-08-11	57.500	57.500	56.600	56.700	55.139	1,778,849
2025-08-08	57.500	57.900	57.000	57.400	55.820	1,927,301
2025-08-07	57.300	59.000	56.900	57.500	55.917	4,846,218
2025-08-06	58.300	58.500	56.995	57.500	55.683	655,983
2025-08-05	58.000	58.025	57.290	58.000	56.168	1,377,511
2025-08-04	57.900	58.700	57.400	57.500	55.683	2,849,706
2025-08-01	58.500	58.900	57.263	58.300	56.458	635,246
2025-07-31	57.500	59.200	57.384	58.600	56.749	159,353
2025-07-30	59.300	59.919	56.740	57.500	55.683	2,071,811
2025-07-29	61.200	61.700	59.700	60.300	58.395	943,628
2025-07-28	61.600	62.400	61.200	61.400	59.460	1,092,033
2025-07-25	62.400	63.000	61.500	61.900	59.944	333,843
2025-07-24	63.000	63.100	61.900	62.600	60.622	697,441
2025-07-23	63.000	63.800	61.900	63.000	61.010	230,911
2025-07-22	63.300	64.300	62.700	62.900	60.913	68,127
2025-07-21	63.000	64.500	62.100	63.400	61.397	574,014
2025-07-18	63.900	63.960	63.000	63.000	61.010	323,909
2025-07-17	64.800	65.100	63.700	63.800	61.784	447,388
2025-07-16	62.200	65.600	61.400	64.100	62.075	1,100,365
2025-07-15	62.300	63.400	61.670	62.200	60.235	391,271
2025-07-14	62.500	63.200	61.800	62.300	60.332	84,471
2025-07-11	62.700	63.200	62.300	62.500	60.526	278,617
2025-07-10	62.700	63.400	62.620	62.800	60.816	126,991
2025-07-09	62.400	63.000	61.800	62.600	60.622	299,603
2025-07-08	62.100	63.030	61.700	62.600	60.622	389,544
2025-07-07	62.000	63.100	61.500	62.000	60.041	180,162
2025-07-04	63.500	64.706	62.200	62.300	60.332	376,719
2025-07-03	64.500	65.214	63.700	63.700	61.688	354,156
2025-07-02	66.400	67.190	64.300	64.500	62.462	239,851
2025-07-01	67.600	67.800	66.096	66.300	64.205	401,623
2025-06-30	66.000	68.000	66.000	67.700	65.561	1,601,981
2025-06-27	64.100	67.000	64.100	66.700	64.593	1,250,252
2025-06-26	62.300	64.500	61.600	63.800	61.784	1,031,833
2025-06-25	61.600	63.000	60.643	62.000	60.041	583,520
2025-06-24	62.400	62.900	61.712	61.900	59.944	201,266
2025-06-23	61.000	62.350	61.000	62.000	60.041	281,573
2025-06-20	62.000	63.400	61.200	61.200	59.267	589,840
2025-06-19	63.200	63.300	62.000	62.000	60.041	372,051
2025-06-18	63.900	64.600	63.000	63.200	61.203	389,357
2025-06-17	62.500	64.000	62.500	63.800	61.784	210,470
2025-06-16	63.000	63.800	62.000	62.900	60.913	184,243
2025-06-13	62.300	62.716	61.800	62.100	60.138	207,101
2025-06-12	63.100	64.900	62.600	63.000	61.010	261,864
2025-06-11	63.100	64.500	63.100	63.800	61.784	353,150
2025-06-10	63.300	64.300	62.658	63.000	61.010	493,560
2025-06-09	65.000	65.000	62.600	63.100	61.107	451,795
2025-06-06	64.700	65.000	62.800	63.500	61.494	313,147
2025-06-05	65.100	65.500	64.600	64.700	62.656	419,494
2025-06-04	66.500	66.900	64.400	65.000	62.947	775,065
2025-06-03	65.000	67.000	64.275	65.300	63.237	592,309
2025-06-02	63.400	64.600	62.900	64.600	62.559	745,071
2025-05-30	62.300	63.500	61.900	63.500	61.494	727,850
2025-05-29	62.400	62.800	62.100	62.400	60.429	26,044
2025-05-28	63.100	63.150	62.000	62.500	60.526	753,755
2025-05-27	63.500	63.500	62.231	62.800	60.816	414,180

← NewerPage 6 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.