Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	64.000	65.400	63.200	63.200	60.142	333,330
2025-02-24	64.600	67.608	64.400	64.400	61.284	163,633
2025-02-21	65.400	66.270	64.600	64.600	61.475	246,771
2025-02-20	65.400	65.850	64.800	65.200	62.046	221,527
2025-02-19	66.000	67.200	65.400	65.400	62.236	306,903
2025-02-18	67.200	67.800	66.600	66.600	63.378	67,463
2025-02-17	68.000	68.000	66.600	67.000	63.759	24,561
2025-02-14	68.000	68.000	66.600	66.800	63.568	119,567
2025-02-13	67.200	68.200	66.000	67.000	63.759	434,745
2025-02-12	67.000	68.000	67.000	67.200	63.949	110,629
2025-02-11	67.400	68.400	66.968	67.600	64.330	344,580
2025-02-10	67.800	68.400	66.200	67.800	64.520	312,197
2025-02-07	67.000	68.600	67.000	67.600	64.330	889,263
2025-02-06	68.000	68.400	67.400	67.800	64.520	86,200
2025-02-05	69.000	69.000	67.200	67.600	64.330	507,620
2025-02-04	69.000	69.000	67.600	67.800	64.520	356,432
2025-02-03	68.000	68.200	66.200	67.800	64.520	293,379
2025-01-31	67.000	67.800	66.400	67.400	64.139	382,056
2025-01-30	66.200	67.800	66.200	66.800	63.568	79,901
2025-01-29	67.000	68.000	66.200	66.200	62.997	140,186
2025-01-28	68.200	71.184	66.800	67.000	63.759	2,017,575
2025-01-27	64.400	66.400	64.400	66.000	62.807	135,582
2025-01-24	65.400	66.600	64.600	65.800	62.617	88,862
2025-01-23	66.000	67.400	66.000	66.600	63.378	97,285
2025-01-22	67.200	68.132	66.800	67.000	63.759	137,479
2025-01-21	67.000	68.439	67.000	67.400	64.139	224,561
2025-01-20	66.600	68.200	65.800	67.800	64.520	83,450
2025-01-17	67.000	67.200	66.000	66.800	63.568	1,615,396
2025-01-16	65.800	68.200	65.000	68.200	64.900	1,627,398
2025-01-15	64.600	66.200	64.470	65.200	62.046	343,678
2025-01-14	65.200	65.600	64.200	64.400	61.284	189,710
2025-01-13	64.800	68.000	63.400	64.400	61.284	404,015
2025-01-10	65.200	66.000	64.600	64.600	61.475	820,704
2025-01-09	65.000	65.800	65.000	65.000	61.855	335,090
2025-01-08	66.200	67.000	64.361	65.000	61.855	903,219
2025-01-07	67.200	67.200	65.036	66.000	62.807	856,847
2025-01-06	67.000	68.000	67.000	67.200	63.949	258,649
2025-01-03	68.400	68.800	67.430	67.600	64.330	86,244
2025-01-02	68.200	69.000	68.000	68.400	65.091	89,007
2024-12-31	67.800	69.000	67.600	69.000	65.662	671,336
2024-12-30	66.800	68.231	66.800	68.000	64.710	574,979
2024-12-27	65.200	67.000	65.200	67.000	63.759	619,338
2024-12-24	66.000	66.000	65.400	66.000	62.807	229,554
2024-12-23	66.000	67.100	65.650	66.000	62.807	560,374
2024-12-20	65.200	66.200	65.148	66.000	62.807	367,855
2024-12-19	65.200	66.800	64.400	66.000	62.807	533,466
2024-12-18	66.200	66.800	65.000	65.000	61.855	821,502
2024-12-17	67.000	67.000	65.400	66.000	62.807	183,310
2024-12-16	66.000	66.800	65.000	66.600	63.378	356,892
2024-12-13	64.800	66.000	63.600	66.000	62.807	240,399
2024-12-12	64.600	65.000	63.813	64.400	61.284	155,474
2024-12-11	63.600	65.200	63.600	64.200	61.094	917,821
2024-12-10	65.400	66.400	64.800	64.800	61.665	577,087
2024-12-09	67.400	68.000	64.600	65.400	62.236	408,974
2024-12-06	64.600	67.000	63.316	67.000	63.759	793,722
2024-12-05	63.600	65.600	63.200	63.200	60.142	345,688
2024-12-04	64.000	64.000	62.200	62.200	59.191	459,804
2024-12-03	59.600	68.000	59.200	63.400	60.333	1,160,726
2024-12-02	60.000	60.800	59.000	60.000	57.097	79,397
2024-11-29	58.000	60.128	57.400	60.000	57.097	557,164

← NewerPage 8 of 22 · 1,269 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.