Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 52.20
-0.30 (-0.57%)
At close: Jan 21, 2026
Foxtons Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 59.80 | 59.80 | 58.50 | 58.80 | 58.80 | -1.01% | 1,449,924 |
| Dec 16, 2025 | 61.20 | 59.70 | 59.30 | 59.40 | 59.40 | - | 328,064 |
| Dec 15, 2025 | 59.40 | 59.90 | 59.10 | 59.40 | 59.40 | - | 187,645 |
| Dec 12, 2025 | 59.60 | 59.60 | 59.00 | 59.40 | 59.40 | - | 180,874 |
| Dec 11, 2025 | 60.20 | 60.20 | 59.30 | 59.40 | 59.40 | -0.17% | 569,345 |
| Dec 10, 2025 | 59.70 | 60.00 | 59.50 | 59.50 | 59.50 | -0.34% | 732,573 |
| Dec 9, 2025 | 60.50 | 61.80 | 59.70 | 59.70 | 59.70 | -0.67% | 936,296 |
| Dec 8, 2025 | 60.60 | 61.42 | 60.00 | 60.10 | 60.10 | -0.17% | 133,477 |
| Dec 5, 2025 | 62.00 | 62.00 | 59.70 | 60.20 | 60.20 | 0.33% | 172,391 |
| Dec 4, 2025 | 60.20 | 60.70 | 60.00 | 60.00 | 60.00 | 0.50% | 253,038 |
| Dec 3, 2025 | 57.50 | 61.50 | 57.50 | 59.70 | 59.70 | 3.83% | 763,117 |
| Dec 2, 2025 | 56.50 | 58.00 | 55.85 | 57.50 | 57.50 | 1.41% | 404,579 |
| Dec 1, 2025 | 56.67 | 56.70 | 56.00 | 56.70 | 56.70 | 0.53% | 295,183 |
| Nov 28, 2025 | 55.20 | 56.50 | 54.97 | 56.40 | 56.40 | 0.71% | 489,403 |
| Nov 27, 2025 | 55.70 | 56.00 | 54.65 | 56.00 | 56.00 | 0.90% | 100,814 |
| Nov 26, 2025 | 55.10 | 55.90 | 55.00 | 55.50 | 55.50 | 0.91% | 481,381 |
| Nov 25, 2025 | 54.70 | 55.20 | 54.20 | 55.00 | 55.00 | 1.29% | 87,331 |
| Nov 24, 2025 | 54.10 | 55.80 | 53.50 | 54.30 | 54.30 | -0.37% | 740,330 |
| Nov 21, 2025 | 54.00 | 55.30 | 53.20 | 54.50 | 54.50 | 0.93% | 224,297 |
| Nov 20, 2025 | 53.20 | 54.80 | 53.00 | 54.00 | 54.00 | 1.89% | 263,551 |
| Nov 19, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -1.12% | 141,756 |
| Nov 18, 2025 | 54.20 | 55.30 | 53.10 | 53.60 | 53.60 | -1.65% | 635,291 |
| Nov 17, 2025 | 53.70 | 55.40 | 52.80 | 54.50 | 54.50 | 0.37% | 190,779 |
| Nov 14, 2025 | 53.00 | 54.30 | 52.70 | 54.30 | 54.30 | 1.12% | 558,853 |
| Nov 13, 2025 | 54.60 | 55.40 | 52.80 | 53.70 | 53.70 | -0.19% | 274,454 |
| Nov 12, 2025 | 53.00 | 54.20 | 52.50 | 53.80 | 53.80 | 1.51% | 353,091 |
| Nov 11, 2025 | 52.20 | 53.00 | 51.60 | 53.00 | 53.00 | 1.15% | 721,420 |
| Nov 10, 2025 | 52.20 | 52.90 | 52.20 | 52.40 | 52.40 | 0.19% | 184,638 |