Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 58.30
-0.30 (-0.51%)
Aug 1, 2025, 4:42 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.50 | 58.90 | 57.26 | 58.30 | 58.30 | -0.51% | 635,246 |
| Jul 31, 2025 | 57.50 | 59.20 | 57.38 | 58.60 | 58.60 | 1.91% | 159,354 |
| Jul 30, 2025 | 59.30 | 59.92 | 56.74 | 57.50 | 57.50 | -4.64% | 2,071,812 |
| Jul 29, 2025 | 61.10 | 61.70 | 59.70 | 60.30 | 60.30 | -1.79% | 943,628 |
| Jul 28, 2025 | 61.60 | 62.40 | 61.20 | 61.40 | 61.40 | -0.81% | 1,092,034 |
| Jul 25, 2025 | 63.00 | 63.00 | 61.50 | 61.90 | 61.90 | -1.12% | 333,843 |
| Jul 24, 2025 | 63.00 | 63.10 | 61.90 | 62.60 | 62.60 | -0.63% | 697,441 |
| Jul 23, 2025 | 63.00 | 63.80 | 61.90 | 63.00 | 63.00 | 0.16% | 230,911 |
| Jul 22, 2025 | 64.30 | 64.30 | 62.70 | 62.90 | 62.90 | -0.79% | 68,128 |
| Jul 21, 2025 | 63.00 | 64.50 | 62.10 | 63.40 | 63.40 | 0.63% | 574,015 |
| Jul 18, 2025 | 63.96 | 63.96 | 63.00 | 63.00 | 63.00 | -1.25% | 323,908 |
| Jul 17, 2025 | 65.10 | 65.10 | 63.70 | 63.80 | 63.80 | -0.47% | 447,388 |
| Jul 16, 2025 | 62.20 | 65.60 | 61.40 | 64.10 | 64.10 | 3.05% | 1,100,366 |
| Jul 15, 2025 | 62.30 | 63.40 | 61.67 | 62.20 | 62.20 | -0.16% | 391,270 |
| Jul 14, 2025 | 62.50 | 63.20 | 61.80 | 62.30 | 62.30 | -0.32% | 84,473 |
| Jul 11, 2025 | 62.70 | 63.20 | 62.30 | 62.50 | 62.50 | -0.48% | 278,618 |
| Jul 10, 2025 | 62.70 | 63.40 | 62.62 | 62.80 | 62.80 | 0.32% | 126,990 |
| Jul 9, 2025 | 61.80 | 63.00 | 61.80 | 62.60 | 62.60 | - | 299,603 |
| Jul 8, 2025 | 62.77 | 63.03 | 61.70 | 62.60 | 62.60 | 0.97% | 389,544 |
| Jul 7, 2025 | 62.00 | 63.10 | 61.50 | 62.00 | 62.00 | -0.48% | 180,162 |
| Jul 4, 2025 | 64.71 | 64.71 | 62.20 | 62.30 | 62.30 | -2.20% | 376,720 |
| Jul 3, 2025 | 64.50 | 65.21 | 63.70 | 63.70 | 63.70 | -1.24% | 354,156 |
| Jul 2, 2025 | 66.06 | 67.19 | 64.30 | 64.50 | 64.50 | -2.71% | 239,852 |
| Jul 1, 2025 | 66.60 | 67.80 | 66.10 | 66.30 | 66.30 | -2.07% | 401,624 |
| Jun 30, 2025 | 66.00 | 68.00 | 66.00 | 67.70 | 67.70 | 1.50% | 1,601,981 |
| Jun 27, 2025 | 64.70 | 67.00 | 64.10 | 66.70 | 66.70 | 4.55% | 1,250,251 |
| Jun 26, 2025 | 62.30 | 64.50 | 61.60 | 63.80 | 63.80 | 2.90% | 1,031,833 |
| Jun 25, 2025 | 62.30 | 63.00 | 60.64 | 62.00 | 62.00 | 0.16% | 583,520 |
| Jun 24, 2025 | 62.90 | 62.90 | 61.71 | 61.90 | 61.90 | -0.16% | 201,266 |
| Jun 23, 2025 | 61.00 | 62.35 | 61.00 | 62.00 | 62.00 | 1.31% | 281,574 |
| Jun 20, 2025 | 63.40 | 63.40 | 61.20 | 61.20 | 61.20 | -1.29% | 589,840 |
| Jun 19, 2025 | 63.00 | 63.30 | 62.00 | 62.00 | 62.00 | -1.90% | 372,051 |
| Jun 18, 2025 | 63.90 | 64.60 | 63.00 | 63.20 | 63.20 | -0.94% | 389,358 |
| Jun 17, 2025 | 63.70 | 64.00 | 62.50 | 63.80 | 63.80 | 1.43% | 210,470 |
| Jun 16, 2025 | 62.12 | 63.80 | 62.00 | 62.90 | 62.90 | 1.29% | 184,243 |
| Jun 13, 2025 | 62.72 | 62.72 | 61.80 | 62.10 | 62.10 | -1.43% | 207,101 |
| Jun 12, 2025 | 63.10 | 64.90 | 62.60 | 63.00 | 63.00 | -1.25% | 261,864 |
| Jun 11, 2025 | 63.10 | 64.50 | 63.10 | 63.80 | 63.80 | 1.27% | 353,151 |
| Jun 10, 2025 | 62.80 | 64.30 | 62.66 | 63.00 | 63.00 | -0.16% | 493,560 |
| Jun 9, 2025 | 65.00 | 65.00 | 62.60 | 63.10 | 63.10 | -0.63% | 451,795 |
| Jun 6, 2025 | 64.85 | 65.00 | 62.80 | 63.50 | 63.50 | -1.85% | 313,147 |
| Jun 5, 2025 | 64.60 | 65.50 | 64.60 | 64.70 | 64.70 | -0.46% | 419,494 |
| Jun 4, 2025 | 66.50 | 66.90 | 64.40 | 65.00 | 65.00 | -0.46% | 775,065 |
| Jun 3, 2025 | 65.00 | 67.00 | 64.28 | 65.30 | 65.30 | 1.08% | 592,309 |
| Jun 2, 2025 | 63.40 | 64.60 | 62.90 | 64.60 | 64.60 | 1.73% | 745,071 |
| May 30, 2025 | 62.30 | 63.50 | 61.90 | 63.50 | 63.50 | 1.76% | 727,850 |
| May 29, 2025 | 62.10 | 62.80 | 62.10 | 62.40 | 62.40 | -0.16% | 26,045 |
| May 28, 2025 | 63.15 | 63.15 | 62.00 | 62.50 | 62.50 | -0.48% | 753,755 |
| May 27, 2025 | 63.50 | 63.50 | 62.23 | 62.80 | 62.80 | -0.32% | 414,181 |
| May 23, 2025 | 63.00 | 63.50 | 62.30 | 63.00 | 63.00 | - | 347,782 |