Foxtons Group Plc FOXT
LSE · Birleşik Krallık · Finans
GBp 37,75-0,25 (-%0,66)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 37,75 | -%0,66 | GBp 38,00 | GBp 38,15 | GBp 37,75 | 851,37K |
| 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 |