Foxtons Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.450	37.400	36.450	37.200	37.200	76,953
2026-10-22	38.050	38.050	36.400	37.050	37.050	170,886
2026-10-21	36.800	38.050	36.800	38.050	38.050	152,828
2026-10-20	37.250	37.250	36.500	36.900	36.900	90,154
2026-10-19	38.050	38.050	36.550	36.800	36.800	296,270
2026-10-16	36.200	37.243	36.200	36.600	36.600	253,452
2026-10-15	36.500	37.800	36.050	36.050	36.050	312,556
2026-10-14	37.000	37.600	36.050	36.500	36.500	272,379
2026-10-13	37.000	38.000	36.900	36.900	36.900	394,414
2026-10-12	38.050	38.050	36.800	37.050	37.050	242,348
2026-10-09	36.950	37.200	36.590	36.950	36.950	201,270
2026-10-08	36.950	37.650	36.100	37.000	37.000	53,023
2026-10-07	38.050	38.050	36.150	37.000	37.000	473,083
2026-10-06	36.950	37.850	36.050	36.600	36.600	289,786
2026-10-05	37.100	37.750	36.850	37.000	37.000	410,035
2026-10-02	37.100	38.650	36.050	37.000	37.000	418,212
2026-10-01	38.000	38.150	37.750	37.750	37.750	851,366
2026-09-30	38.450	38.700	38.000	38.000	38.000	507,166
2026-09-29	38.000	38.400	37.250	38.000	38.000	83,415
2026-09-28	37.550	38.450	37.150	38.000	38.000	882,484
2026-09-25	37.600	38.000	37.100	37.600	37.600	498,557
2026-09-24	36.900	37.583	36.550	37.300	37.300	763,510
2026-09-23	36.750	37.450	36.500	36.500	36.500	809,973
2026-09-22	36.150	37.450	36.100	36.650	36.650	200,084
2026-09-21	36.400	37.350	36.000	36.200	36.200	271,095
2026-09-18	35.950	37.400	35.950	36.200	36.200	315,758
2026-09-17	37.500	37.500	36.200	36.600	36.600	526,910
2026-09-16	36.000	37.450	36.000	36.500	36.500	186,390
2026-09-15	35.800	37.350	35.550	35.950	35.950	193,587
2026-09-14	37.000	37.450	35.500	35.500	35.500	442,477
2026-09-11	36.900	37.500	36.300	36.500	36.500	410,952
2026-09-10	38.500	38.500	36.000	36.000	36.000	242,736
2026-09-09	37.100	37.450	36.600	36.850	36.850	362,368
2026-09-08	38.100	38.500	37.000	37.100	37.100	303,257
2026-09-07	38.200	38.750	37.250	38.550	38.550	203,295
2026-09-04	36.400	38.750	36.200	38.200	38.200	540,021
2026-09-03	37.500	37.950	36.216	37.000	37.000	986,615
2026-09-02	37.300	38.000	36.800	37.850	37.850	474,411
2026-09-01	38.200	38.200	36.600	37.250	37.250	267,947
2026-08-28	38.950	39.450	38.400	38.400	38.400	1,091,962
2026-08-27	39.575	39.950	38.200	38.950	38.950	480,143
2026-08-26	38.600	39.800	38.550	38.900	38.900	735,886
2026-08-25	38.000	39.050	37.200	38.750	38.750	1,039,820
2026-08-24	36.300	38.000	36.300	37.900	37.900	27,831,393
2026-08-21	36.800	36.800	35.862	36.500	36.500	7,157,910
2026-08-20	36.900	36.900	35.500	36.000	36.000	11,735,379
2026-08-19	36.000	36.500	35.150	36.100	36.100	2,586,052
2026-08-18	36.750	36.900	35.900	36.800	36.800	1,033,298
2026-08-17	36.250	37.000	36.250	36.750	36.750	487,907
2026-08-14	37.500	37.750	36.800	36.850	36.850	273,473
2026-08-13	38.000	38.000	37.150	37.150	37.150	198,279
2026-08-12	38.000	38.000	37.300	37.300	37.300	940,297
2026-08-11	37.600	37.950	37.300	37.300	37.300	235,196
2026-08-10	37.500	38.200	37.300	37.300	37.300	468,177
2026-08-07	35.600	37.850	35.600	37.500	37.500	3,380,087
2026-08-06	37.200	37.896	35.850	36.650	36.650	1,788,115
2026-08-05	39.000	40.250	36.650	37.000	36.760	529,771
2026-08-04	39.000	40.250	38.300	38.700	38.449	159,073
2026-08-03	40.500	40.500	38.300	38.300	38.052	2,314,771
2026-07-31	39.700	40.450	39.000	39.300	39.045	785,695

Page 1 of 2 · 65 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.