Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
-2.50 (-5.10%)
Mar 3, 2026, 4:35 PM GMT
Foxtons Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48.35 | 50.00 | 48.35 | 49.00 | 49.00 | -0.20% | 41,232 |
| Feb 27, 2026 | 49.00 | 49.16 | 48.50 | 49.10 | 49.10 | 0.20% | 262,368 |
| Feb 26, 2026 | 48.45 | 49.00 | 48.40 | 49.00 | 49.00 | 1.24% | 749,899 |
| Feb 25, 2026 | 48.75 | 48.75 | 48.40 | 48.40 | 48.40 | -0.72% | 141,318 |
| Feb 24, 2026 | 48.75 | 49.00 | 48.45 | 48.75 | 48.75 | -0.51% | 81,176 |
| Feb 23, 2026 | 49.15 | 52.10 | 49.00 | 49.00 | 49.00 | -0.20% | 269,807 |
| Feb 20, 2026 | 49.80 | 50.00 | 48.35 | 49.10 | 49.10 | -1.41% | 539,744 |
| Feb 19, 2026 | 52.80 | 50.20 | 49.80 | 49.80 | 49.80 | -0.20% | 319,744 |
| Feb 18, 2026 | 50.00 | 51.90 | 49.00 | 49.90 | 49.90 | 0.20% | 576,558 |
| Feb 17, 2026 | 50.10 | 52.30 | 49.55 | 49.80 | 49.80 | 0.20% | 482,964 |
| Feb 16, 2026 | 50.60 | 52.80 | 49.30 | 49.70 | 49.70 | -1.78% | 378,539 |
| Feb 13, 2026 | 52.70 | 52.70 | 50.10 | 50.60 | 50.60 | 0.20% | 696,015 |
| Feb 12, 2026 | 50.60 | 51.10 | 49.30 | 50.50 | 50.50 | -0.98% | 1,146,825 |
| Feb 11, 2026 | 51.38 | 51.60 | 50.80 | 51.00 | 51.00 | -0.58% | 143,987 |
| Feb 10, 2026 | 52.20 | 53.60 | 51.30 | 51.30 | 51.30 | -0.58% | 44,983 |
| Feb 9, 2026 | 52.50 | 52.80 | 50.80 | 51.60 | 51.60 | 0.19% | 110,200 |
| Feb 6, 2026 | 53.90 | 53.90 | 51.10 | 51.50 | 51.50 | -1.15% | 108,990 |
| Feb 5, 2026 | 51.20 | 52.70 | 50.60 | 52.10 | 52.10 | 0.19% | 2,177,475 |
| Feb 4, 2026 | 52.30 | 52.70 | 51.66 | 52.00 | 52.00 | -0.95% | 213,903 |
| Feb 3, 2026 | 52.40 | 53.30 | 52.50 | 52.50 | 52.50 | - | 222,588 |
| Feb 2, 2026 | 54.60 | 54.60 | 52.50 | 52.50 | 52.50 | -1.87% | 213,639 |
| Jan 30, 2026 | 53.00 | 54.30 | 53.00 | 53.50 | 53.50 | 0.94% | 390,704 |
| Jan 29, 2026 | 53.90 | 53.90 | 52.90 | 53.00 | 53.00 | - | 214,111 |
| Jan 28, 2026 | 53.00 | 53.50 | 52.30 | 53.00 | 53.00 | -0.75% | 109,065 |
| Jan 27, 2026 | 50.60 | 53.40 | 50.10 | 53.40 | 53.40 | 5.12% | 5,094,379 |
| Jan 26, 2026 | 51.40 | 51.80 | 50.50 | 50.80 | 50.80 | -1.93% | 1,547,013 |
| Jan 23, 2026 | 51.40 | 52.10 | 51.50 | 51.80 | 51.80 | -0.96% | 452,535 |
| Jan 22, 2026 | 52.60 | 53.90 | 51.80 | 52.30 | 52.30 | 0.19% | 419,775 |
| Jan 21, 2026 | 52.10 | 55.70 | 52.00 | 52.20 | 52.20 | -0.57% | 551,510 |
| Jan 20, 2026 | 52.60 | 55.10 | 52.20 | 52.50 | 52.50 | - | 622,757 |
| Jan 19, 2026 | 56.30 | 56.30 | 52.50 | 52.50 | 52.50 | -0.94% | 159,967 |
| Jan 16, 2026 | 56.20 | 56.20 | 52.80 | 53.00 | 53.00 | -1.12% | 3,714,401 |
| Jan 15, 2026 | 54.40 | 55.50 | 52.70 | 53.60 | 53.60 | -5.96% | 1,923,754 |
| Jan 14, 2026 | 57.60 | 58.10 | 57.00 | 57.00 | 57.00 | -2.06% | 745,919 |
| Jan 13, 2026 | 58.00 | 58.30 | 57.80 | 58.20 | 58.20 | 0.34% | 233,925 |
| Jan 12, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 212,514 |
| Jan 9, 2026 | 58.66 | 59.00 | 58.00 | 58.00 | 58.00 | -1.02% | 133,216 |
| Jan 8, 2026 | 58.60 | 58.81 | 58.08 | 58.60 | 58.60 | - | 168,309 |
| Jan 7, 2026 | 58.50 | 59.00 | 58.17 | 58.60 | 58.60 | 0.17% | 1,270,269 |
| Jan 6, 2026 | 58.60 | 60.20 | 58.40 | 58.50 | 58.50 | 0.86% | 345,303 |
| Jan 5, 2026 | 58.50 | 61.40 | 57.70 | 58.00 | 58.00 | 0.52% | 103,200 |
| Jan 2, 2026 | 59.40 | 61.10 | 57.70 | 57.70 | 57.70 | -3.03% | 289,506 |
| Dec 31, 2025 | 59.11 | 59.50 | 58.10 | 59.50 | 59.50 | 1.19% | 245,178 |
| Dec 30, 2025 | 58.40 | 59.70 | 58.10 | 58.80 | 58.80 | 1.55% | 454,014 |
| Dec 29, 2025 | 58.00 | 58.40 | 57.90 | 57.90 | 57.90 | 0.17% | 89,179 |
| Dec 24, 2025 | 57.80 | 58.00 | 57.80 | 57.80 | 57.80 | -0.34% | 4,682 |
| Dec 23, 2025 | 57.90 | 58.50 | 57.80 | 58.00 | 58.00 | 0.35% | 29,561 |
| Dec 22, 2025 | 58.10 | 58.50 | 57.80 | 57.80 | 57.80 | -0.52% | 472,291 |
| Dec 19, 2025 | 58.20 | 59.00 | 58.10 | 58.10 | 58.10 | -0.85% | 104,165 |
| Dec 18, 2025 | 58.90 | 59.00 | 58.17 | 58.60 | 58.60 | -0.34% | 50,862 |