Foxtons Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 59.200 | 61.000 | 57.800 | 58.400 | 55.575 | 171,649 |
| 2024-11-27 | 57.000 | 59.600 | 57.000 | 58.000 | 55.194 | 267,550 |
| 2024-11-26 | 58.000 | 59.800 | 56.600 | 59.000 | 56.146 | 629,879 |
| 2024-11-25 | 56.000 | 59.700 | 55.000 | 58.400 | 55.575 | 519,608 |
| 2024-11-22 | 56.200 | 56.672 | 55.360 | 55.600 | 52.910 | 55,710 |
| 2024-11-21 | 53.000 | 56.200 | 53.000 | 56.000 | 53.291 | 145,234 |
| 2024-11-20 | 53.600 | 55.600 | 53.600 | 55.200 | 52.529 | 84,893 |
| 2024-11-19 | 54.400 | 55.200 | 53.200 | 54.800 | 52.149 | 320,388 |
| 2024-11-18 | 53.000 | 54.800 | 53.000 | 54.400 | 51.768 | 226,879 |
| 2024-11-15 | 54.200 | 54.400 | 53.800 | 53.800 | 51.197 | 269,510 |
| 2024-11-14 | 53.000 | 54.600 | 52.080 | 54.400 | 51.768 | 617,505 |
| 2024-11-13 | 54.000 | 54.000 | 51.800 | 52.400 | 49.865 | 416,560 |
| 2024-11-12 | 52.800 | 54.333 | 52.600 | 53.200 | 50.626 | 690,282 |
| 2024-11-11 | 55.600 | 56.000 | 52.000 | 53.000 | 50.436 | 1,048,171 |
| 2024-11-08 | 56.200 | 56.600 | 54.600 | 54.600 | 51.958 | 691,902 |
| 2024-11-07 | 57.800 | 58.200 | 56.000 | 56.600 | 53.862 | 246,628 |
| 2024-11-06 | 58.000 | 58.516 | 57.200 | 58.000 | 55.194 | 315,456 |
| 2024-11-05 | 58.400 | 59.000 | 57.916 | 58.000 | 55.194 | 123,746 |
| 2024-11-04 | 58.400 | 59.400 | 58.010 | 58.400 | 55.575 | 470,824 |
| 2024-11-01 | 58.800 | 60.200 | 57.600 | 58.400 | 55.575 | 166,350 |
| 2024-10-31 | 59.800 | 60.400 | 57.369 | 58.800 | 55.955 | 445,050 |
| 2024-10-30 | 59.400 | 61.200 | 58.200 | 60.600 | 57.668 | 689,840 |
| 2024-10-29 | 60.000 | 60.340 | 57.870 | 59.400 | 56.526 | 607,002 |
| 2024-10-28 | 60.200 | 60.536 | 58.401 | 59.000 | 56.146 | 421,263 |
| 2024-10-25 | 61.200 | 62.400 | 60.000 | 60.400 | 57.478 | 255,984 |
| 2024-10-24 | 61.200 | 61.800 | 60.760 | 61.600 | 58.620 | 284,184 |
| 2024-10-23 | 60.600 | 61.000 | 59.400 | 59.600 | 56.717 | 1,155,585 |
| 2024-10-22 | 60.800 | 61.400 | 60.600 | 60.600 | 57.668 | 105,349 |
| 2024-10-21 | 62.000 | 62.336 | 60.500 | 61.200 | 58.239 | 446,973 |
| 2024-10-18 | 64.000 | 64.200 | 61.096 | 61.800 | 58.810 | 741,005 |
| 2024-10-17 | 64.200 | 64.704 | 64.000 | 64.200 | 61.094 | 157,399 |
| 2024-10-16 | 64.400 | 64.736 | 64.200 | 64.200 | 61.094 | 347,855 |
| 2024-10-15 | 64.600 | 65.200 | 64.000 | 64.000 | 60.904 | 173,563 |
| 2024-10-14 | 65.000 | 65.200 | 64.200 | 64.600 | 61.475 | 425,977 |
| 2024-10-11 | 65.000 | 65.400 | 64.600 | 64.800 | 61.665 | 745,484 |
| 2024-10-10 | 63.600 | 64.400 | 63.000 | 64.400 | 61.284 | 419,279 |
| 2024-10-09 | 63.600 | 64.217 | 63.200 | 63.200 | 60.142 | 100,604 |
| 2024-10-08 | 63.000 | 64.000 | 63.000 | 63.600 | 60.523 | 562,359 |
| 2024-10-07 | 62.400 | 63.896 | 62.400 | 63.200 | 60.142 | 142,878 |
| 2024-10-04 | 62.800 | 63.000 | 62.200 | 63.000 | 59.952 | 414,716 |
| 2024-10-03 | 61.800 | 62.800 | 61.800 | 62.800 | 59.762 | 278,541 |
| 2024-10-02 | 62.000 | 62.600 | 61.800 | 62.000 | 59.000 | 317,082 |
| 2024-10-01 | 62.800 | 63.400 | 61.800 | 62.000 | 59.000 | 194,017 |
| 2024-09-30 | 62.200 | 62.800 | 61.600 | 62.600 | 59.571 | 732,335 |
| 2024-09-27 | 62.200 | 62.800 | 62.000 | 62.200 | 59.191 | 419,252 |
| 2024-09-26 | 63.000 | 63.400 | 61.800 | 62.400 | 59.381 | 191,695 |
| 2024-09-25 | 61.600 | 63.400 | 61.000 | 62.600 | 59.571 | 427,157 |
| 2024-09-24 | 61.800 | 62.800 | 61.200 | 61.800 | 58.810 | 1,891,375 |
| 2024-09-23 | 62.400 | 63.400 | 61.200 | 62.000 | 59.000 | 109,640 |
| 2024-09-20 | 63.800 | 64.000 | 62.000 | 62.400 | 59.381 | 133,202 |
| 2024-09-19 | 63.800 | 64.000 | 63.600 | 63.600 | 60.523 | 105,778 |
| 2024-09-18 | 63.400 | 64.000 | 63.000 | 63.000 | 59.952 | 94,720 |
| 2024-09-17 | 63.200 | 64.160 | 62.800 | 63.200 | 60.142 | 1,164,047 |
| 2024-09-16 | 63.000 | 63.800 | 62.000 | 62.400 | 59.381 | 370,551 |
| 2024-09-13 | 63.200 | 63.672 | 62.800 | 63.400 | 60.333 | 216,937 |
| 2024-09-12 | 62.600 | 64.000 | 62.600 | 63.200 | 60.142 | 155,962 |
| 2024-09-11 | 63.400 | 63.600 | 62.000 | 63.000 | 59.952 | 270,933 |
| 2024-09-10 | 62.600 | 63.200 | 61.400 | 62.400 | 59.381 | 329,127 |
| 2024-09-09 | 63.200 | 63.230 | 61.856 | 63.000 | 59.952 | 93,837 |
| 2024-09-06 | 61.600 | 62.200 | 61.400 | 61.800 | 58.810 | 133,431 |
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.