Foxtons Group Plc FOXT
LSE · United Kingdom · Finance
GBp 37.75-0.25 (-0.66%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 38.00 | 0.00% | GBp 38.45 | GBp 38.70 | GBp 38.00 | 507.17K |
| 2026-09-29 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 38.40 | GBp 37.25 | 83.41K |
| 2026-09-28 | GBp 38.00 | +1.06% | GBp 37.55 | GBp 38.45 | GBp 37.15 | 882.48K |
| 2026-09-25 | GBp 37.60 | +0.80% | GBp 37.60 | GBp 38.00 | GBp 37.10 | 498.56K |
| 2026-09-24 | GBp 37.30 | +2.19% | GBp 36.90 | GBp 37.58 | GBp 36.55 | 763.51K |
| 2026-09-23 | GBp 36.50 | -0.41% | GBp 36.75 | GBp 37.45 | GBp 36.50 | 809.97K |
| 2026-09-22 | GBp 36.65 | +1.24% | GBp 36.15 | GBp 37.45 | GBp 36.10 | 200.08K |
| 2026-09-21 | GBp 36.20 | 0.00% | GBp 36.40 | GBp 37.35 | GBp 36.00 | 271.10K |
| 2026-09-18 | GBp 36.20 | -1.09% | GBp 35.95 | GBp 37.40 | GBp 35.95 | 315.76K |
| 2026-09-17 | GBp 36.60 | +0.27% | GBp 37.50 | GBp 37.50 | GBp 36.20 | 526.91K |
| 2026-09-16 | GBp 36.50 | +1.53% | GBp 36.00 | GBp 37.45 | GBp 36.00 | 186.39K |
| 2026-09-15 | GBp 35.95 | +1.27% | GBp 35.80 | GBp 37.35 | GBp 35.55 | 193.59K |
| 2026-09-14 | GBp 35.50 | -2.74% | GBp 37.00 | GBp 37.45 | GBp 35.50 | 442.48K |
| 2026-09-11 | GBp 36.50 | +1.39% | GBp 36.90 | GBp 37.50 | GBp 36.30 | 410.95K |
| 2026-09-10 | GBp 36.00 | -2.31% | GBp 38.50 | GBp 38.50 | GBp 36.00 | 242.74K |
| 2026-09-09 | GBp 36.85 | -0.67% | GBp 37.10 | GBp 37.45 | GBp 36.60 | 362.37K |
| 2026-09-08 | GBp 37.10 | -3.76% | GBp 38.10 | GBp 38.50 | GBp 37.00 | 303.26K |
| 2026-09-07 | GBp 38.55 | +0.92% | GBp 38.20 | GBp 38.75 | GBp 37.25 | 203.30K |
| 2026-09-04 | GBp 38.20 | +3.24% | GBp 36.40 | GBp 38.75 | GBp 36.20 | 540.02K |
| 2026-09-03 | GBp 37.00 | -2.25% | GBp 37.50 | GBp 37.95 | GBp 36.22 | 792.60K |
| 2026-09-02 | GBp 37.85 | +1.61% | GBp 37.30 | GBp 38.00 | GBp 36.80 | 474.41K |
| 2026-09-01 | GBp 37.25 | -2.99% | GBp 38.20 | GBp 38.20 | GBp 36.60 | 267.95K |
| 2026-08-28 | GBp 38.40 | -1.41% | GBp 38.95 | GBp 39.45 | GBp 38.40 | 415.98K |
| 2026-08-27 | GBp 38.95 | +0.13% | GBp 39.58 | GBp 39.95 | GBp 38.20 | 480.14K |
| 2026-08-26 | GBp 38.90 | +0.39% | GBp 38.60 | GBp 39.80 | GBp 38.55 | 735.89K |
| 2026-08-25 | GBp 38.75 | +2.24% | GBp 38.00 | GBp 39.05 | GBp 37.20 | 1.04M |
| 2026-08-24 | GBp 37.90 | +3.84% | GBp 36.30 | GBp 38.00 | GBp 36.30 | 27.83M |
| 2026-08-21 | GBp 36.50 | +1.39% | GBp 36.80 | GBp 36.80 | GBp 35.86 | 7.16M |
| 2026-08-20 | GBp 36.00 | -0.28% | GBp 36.90 | GBp 36.90 | GBp 35.50 | 944.00K |
| 2026-08-19 | GBp 36.10 | -1.90% | GBp 36.00 | GBp 36.50 | GBp 35.15 | 2.59M |
| 2026-08-18 | GBp 36.80 | +0.14% | GBp 36.75 | GBp 36.90 | GBp 35.90 | 1.03M |
| 2026-08-17 | GBp 36.75 | -0.27% | GBp 36.25 | GBp 37.00 | GBp 36.25 | 487.91K |
| 2026-08-14 | GBp 36.85 | -0.81% | GBp 37.50 | GBp 37.75 | GBp 36.80 | 273.47K |
| 2026-08-13 | GBp 37.15 | -0.40% | GBp 38.00 | GBp 38.00 | GBp 37.15 | 198.28K |
| 2026-08-12 | GBp 37.30 | 0.00% | GBp 38.00 | GBp 38.00 | GBp 37.30 | 940.30K |
| 2026-08-11 | GBp 37.30 | 0.00% | GBp 37.60 | GBp 37.95 | GBp 37.30 | 235.20K |
| 2026-08-10 | GBp 37.30 | -0.53% | GBp 37.50 | GBp 38.20 | GBp 37.30 | 468.18K |
| 2026-08-07 | GBp 37.50 | +2.32% | GBp 35.60 | GBp 37.85 | GBp 35.60 | 2.77M |
| 2026-08-06 | GBp 36.65 | -0.95% | GBp 37.20 | GBp 37.90 | GBp 35.85 | 1.79M |
| 2026-08-05 | GBp 37.00 | -4.39% | GBp 39.00 | GBp 40.25 | GBp 36.65 | 529.77K |
| 2026-08-04 | GBp 38.70 | +1.04% | GBp 39.00 | GBp 40.25 | GBp 38.30 | 159.07K |
| 2026-08-03 | GBp 38.30 | -2.54% | GBp 40.50 | GBp 40.50 | GBp 38.30 | 2.31M |
| 2026-07-31 | GBp 39.30 | -0.76% | GBp 39.70 | GBp 40.45 | GBp 39.00 | 785.70K |
| 2026-07-30 | GBp 39.60 | -0.25% | GBp 40.35 | GBp 40.75 | GBp 39.25 | 757.83K |
| 2026-07-29 | GBp 39.70 | +0.13% | GBp 41.00 | GBp 41.00 | GBp 39.70 | 104.15K |
| 2026-07-28 | GBp 39.65 | -1.37% | GBp 39.50 | GBp 40.95 | GBp 39.50 | 245.33K |
| 2026-07-27 | GBp 40.20 | +4.69% | GBp 38.95 | GBp 40.55 | GBp 38.95 | 686.71K |
| 2026-07-24 | GBp 38.40 | -4.00% | GBp 40.80 | GBp 41.05 | GBp 38.40 | 589.40K |
| 2026-07-23 | GBp 40.00 | -0.74% | GBp 40.20 | GBp 41.05 | GBp 39.65 | 606.27K |
| 2026-07-22 | GBp 40.30 | +1.00% | GBp 40.30 | GBp 40.59 | GBp 39.90 | 1.27M |
| 2026-07-21 | GBp 39.90 | -1.97% | GBp 41.00 | GBp 42.00 | GBp 39.90 | 164.19K |
| 2026-07-20 | GBp 40.70 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.30 | 476.46K |
| 2026-07-17 | GBp 40.70 | +3.04% | GBp 40.00 | GBp 41.00 | GBp 39.20 | 1.27M |
| 2026-07-16 | GBp 39.50 | -9.30% | GBp 35.00 | GBp 39.80 | GBp 31.70 | 4.53M |
| 2026-07-15 | GBp 43.55 | +0.11% | GBp 43.80 | GBp 44.00 | GBp 43.00 | 63.35K |
| 2026-07-14 | GBp 43.50 | +1.28% | GBp 43.50 | GBp 43.75 | GBp 42.95 | 268.54K |
| 2026-07-13 | GBp 42.95 | -0.12% | GBp 43.80 | GBp 43.80 | GBp 42.95 | 192.79K |
| 2026-07-10 | GBp 43.00 | +0.35% | GBp 42.90 | GBp 43.80 | GBp 42.85 | 902.96K |
| 2026-07-09 | GBp 42.85 | -1.83% | GBp 43.00 | GBp 43.45 | GBp 42.85 | 123.72K |
| 2026-07-08 | GBp 43.65 | -0.34% | GBp 43.00 | GBp 43.80 | GBp 43.00 | 19.11K |
| 2026-07-07 | GBp 43.80 | +1.39% | GBp 43.80 | GBp 43.80 | GBp 42.85 | 46.30K |
| 2026-07-06 | GBp 43.20 | -2.04% | GBp 43.20 | GBp 43.80 | GBp 42.05 | 139.65K |
| 2026-07-03 | GBp 44.10 | +4.38% | GBp 43.80 | GBp 44.10 | GBp 42.90 | 552.59K |
| 2026-07-02 | GBp 42.25 | -3.65% | GBp 44.00 | GBp 45.00 | GBp 42.25 | 158.08K |
| 2026-07-01 | GBp 43.85 | -2.45% | GBp 44.85 | GBp 46.20 | GBp 43.85 | 407.37K |
| 2026-06-30 | GBp 44.95 | +0.33% | GBp 44.85 | GBp 46.25 | GBp 44.60 | 142.39K |
| 2026-06-29 | GBp 44.80 | -0.67% | GBp 46.25 | GBp 46.25 | GBp 44.60 | 263.10K |
| 2026-06-26 | GBp 45.10 | +0.22% | GBp 46.25 | GBp 46.25 | GBp 44.95 | 52.71K |
| 2026-06-25 | GBp 45.00 | 0.00% | GBp 45.40 | GBp 45.50 | GBp 44.90 | 85.09K |
| 2026-06-24 | GBp 45.00 | 0.00% | GBp 44.75 | GBp 46.20 | GBp 44.47 | 622.32K |
| 2026-06-23 | GBp 45.00 | -1.75% | GBp 45.40 | GBp 46.20 | GBp 44.75 | 579.91K |
| 2026-06-22 | GBp 45.80 | -1.61% | GBp 46.50 | GBp 47.35 | GBp 45.45 | 206.52K |
| 2026-06-19 | GBp 46.55 | 0.00% | GBp 47.40 | GBp 47.40 | GBp 45.70 | 364.56K |
| 2026-06-18 | GBp 46.55 | -1.79% | GBp 47.05 | GBp 47.40 | GBp 46.05 | 66.69K |
| 2026-06-17 | GBp 47.40 | +0.85% | GBp 46.70 | GBp 47.40 | GBp 45.55 | 81.59K |
| 2026-06-16 | GBp 47.00 | +3.87% | GBp 45.10 | GBp 47.00 | GBp 44.30 | 327.46K |
| 2026-06-15 | GBp 45.25 | +0.56% | GBp 44.50 | GBp 46.45 | GBp 44.50 | 114.91K |
| 2026-06-12 | GBp 45.00 | -0.44% | GBp 46.50 | GBp 46.50 | GBp 45.00 | 298.19K |
| 2026-06-11 | GBp 45.20 | +0.44% | GBp 45.15 | GBp 46.20 | GBp 44.90 | 76.07K |
| 2026-06-10 | GBp 45.00 | -0.33% | GBp 45.00 | GBp 45.85 | GBp 44.61 | 348.75K |
| 2026-06-09 | GBp 45.15 | +1.23% | GBp 45.00 | GBp 46.45 | GBp 44.50 | 108.61K |
| 2026-06-08 | GBp 44.60 | -1.11% | GBp 45.45 | GBp 46.25 | GBp 44.60 | 464.79K |
| 2026-06-05 | GBp 45.10 | -1.53% | GBp 45.80 | GBp 46.50 | GBp 45.10 | 93.72K |
| 2026-06-04 | GBp 45.80 | +1.22% | GBp 45.95 | GBp 46.45 | GBp 45.73 | 60.54K |
| 2026-06-03 | GBp 45.25 | +1.46% | GBp 46.10 | GBp 46.45 | GBp 44.65 | 45.74K |
| 2026-06-02 | GBp 44.60 | -3.04% | GBp 46.00 | GBp 46.60 | GBp 44.60 | 293.74K |
| 2026-06-01 | GBp 46.00 | +0.33% | GBp 46.20 | GBp 47.45 | GBp 45.70 | 292.04K |
| 2026-05-29 | GBp 45.85 | -0.33% | GBp 46.05 | GBp 47.10 | GBp 45.85 | 347.59K |
| 2026-05-28 | GBp 46.00 | +1.10% | GBp 47.45 | GBp 47.45 | GBp 45.65 | 111.55K |
| 2026-05-27 | GBp 45.50 | -3.09% | GBp 46.95 | GBp 48.30 | GBp 45.50 | 223.18K |