Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	63.000	63.500	62.300	63.000	61.010	347,782
2025-05-22	62.700	63.100	62.400	63.000	61.010	167,835
2025-05-21	63.500	63.500	62.500	62.500	60.526	84,554
2025-05-20	63.000	63.400	62.000	63.300	61.300	757,917
2025-05-19	62.800	63.000	61.600	63.000	61.010	432,737
2025-05-16	61.700	63.000	61.700	62.800	60.816	604,593
2025-05-15	62.700	62.700	61.400	61.800	59.848	362,951
2025-05-14	62.100	62.700	60.600	62.000	60.041	658,247
2025-05-13	62.800	63.000	62.300	62.800	60.816	307,060
2025-05-12	60.000	64.020	60.000	63.000	61.010	438,506
2025-05-09	59.500	63.000	59.400	62.400	60.429	625,821
2025-05-08	60.200	60.300	59.540	60.000	58.104	480,292
2025-05-07	59.100	59.700	59.000	59.500	57.620	146,366
2025-05-06	58.800	60.100	58.720	60.000	58.104	435,770
2025-05-02	59.000	59.400	58.460	59.400	57.523	435,449
2025-05-01	59.000	59.000	58.200	59.000	57.136	525,195
2025-04-30	59.400	60.300	58.900	59.000	57.136	177,812
2025-04-29	59.400	60.200	59.300	59.900	58.008	146,684
2025-04-28	59.200	59.900	58.100	59.500	57.620	170,395
2025-04-25	59.700	59.900	58.500	59.400	57.523	1,007,746
2025-04-24	58.000	60.000	58.000	59.500	57.620	793,850
2025-04-23	57.800	59.700	57.600	59.300	57.427	529,721
2025-04-22	57.600	58.000	57.300	57.300	55.490	936,354
2025-04-17	57.200	57.800	57.200	57.600	55.780	824,421
2025-04-16	58.000	58.000	57.500	57.900	56.071	309,465
2025-04-15	57.100	58.000	56.700	57.900	56.071	109,027
2025-04-14	56.000	57.000	55.200	57.000	55.199	378,967
2025-04-11	57.300	57.300	54.600	56.100	54.328	878,576
2025-04-10	57.400	57.400	54.600	54.600	52.875	882,650
2025-04-09	54.600	56.000	54.100	54.800	52.149	1,139,671
2025-04-08	54.800	56.000	54.800	55.800	53.100	1,055,903
2025-04-07	53.000	55.700	50.320	54.000	51.387	883,040
2025-04-04	56.500	57.800	55.000	55.900	53.196	550,797
2025-04-03	57.000	58.200	54.084	56.600	53.862	483,650
2025-04-02	60.000	60.000	57.140	58.000	55.194	719,305
2025-04-01	59.900	59.900	59.100	59.300	56.431	155,349
2025-03-31	60.800	61.600	59.200	59.800	56.907	479,254
2025-03-28	63.000	63.000	61.000	61.400	58.429	273,506
2025-03-27	62.600	62.800	60.200	62.000	59.000	516,558
2025-03-26	63.400	63.400	62.800	63.000	59.952	69,373
2025-03-25	62.800	63.600	62.744	63.000	59.952	93,652
2025-03-24	63.200	64.400	62.836	63.000	59.952	179,982
2025-03-21	64.000	64.400	63.272	63.600	60.523	101,213
2025-03-20	65.000	65.000	62.591	64.000	60.904	418,314
2025-03-19	62.800	63.600	62.600	63.200	60.142	763,570
2025-03-18	62.800	63.000	62.600	62.800	59.762	503,520
2025-03-17	63.800	63.800	62.200	62.600	59.571	535,720
2025-03-14	62.800	63.400	62.361	63.400	60.333	523,437
2025-03-13	62.200	63.000	62.200	62.800	59.762	549,177
2025-03-12	62.200	62.800	62.000	62.600	59.571	173,356
2025-03-11	63.000	63.000	62.000	62.400	59.381	172,520
2025-03-10	62.800	62.800	62.000	62.600	59.571	201,588
2025-03-07	63.800	64.400	60.502	62.000	59.000	172,434
2025-03-06	61.000	63.000	60.400	61.600	58.620	493,555
2025-03-05	61.200	63.370	61.200	61.400	58.429	448,269
2025-03-04	60.400	61.800	60.400	61.000	58.049	420,614
2025-03-03	62.000	62.400	60.569	61.000	58.049	397,576
2025-02-28	61.600	62.200	60.750	61.800	58.810	313,152
2025-02-27	61.400	62.600	60.200	62.000	59.000	338,975
2025-02-26	63.200	63.600	60.000	61.800	58.810	1,374,873

← NewerPage 7 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.