Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 43.65
-0.20 (-0.46%)
Mar 24, 2026, 4:39 PM GMT
Foxtons Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 45.40 | 45.40 | 43.50 | 43.58 | - | -0.63% | 147,679 |
| Mar 23, 2026 | 45.25 | 45.50 | 42.65 | 43.85 | 43.85 | -3.09% | 569,298 |
| Mar 20, 2026 | 46.00 | 48.90 | 45.25 | 45.25 | 45.25 | -1.63% | 409,171 |
| Mar 19, 2026 | 45.65 | 48.70 | 45.65 | 46.00 | 46.00 | -0.86% | 264,611 |
| Mar 18, 2026 | 47.00 | 47.83 | 46.35 | 46.40 | 46.40 | -1.49% | 420,029 |
| Mar 17, 2026 | 48.45 | 48.45 | 46.05 | 47.10 | 47.10 | 2.17% | 237,849 |
| Mar 16, 2026 | 46.00 | 48.90 | 45.64 | 46.10 | 46.10 | 0.33% | 996,028 |
| Mar 13, 2026 | 47.35 | 48.65 | 45.65 | 45.95 | 45.95 | 0.55% | 132,212 |
| Mar 12, 2026 | 47.00 | 47.33 | 45.52 | 45.70 | 45.70 | -2.77% | 1,594,484 |
| Mar 11, 2026 | 46.80 | 48.30 | 46.60 | 47.00 | 47.00 | -0.53% | 418,354 |
| Mar 10, 2026 | 46.80 | 48.15 | 46.80 | 47.25 | 47.25 | -0.11% | 188,220 |
| Mar 9, 2026 | 48.20 | 48.65 | 46.86 | 47.30 | 47.30 | -1.97% | 1,063,391 |
| Mar 6, 2026 | 47.40 | 49.00 | 47.35 | 48.25 | 48.25 | 0.52% | 740,559 |
| Mar 5, 2026 | 45.25 | 48.50 | 45.25 | 48.00 | 48.00 | 4.01% | 378,683 |
| Mar 4, 2026 | 46.05 | 47.80 | 45.60 | 46.15 | 46.15 | -0.75% | 279,316 |
| Mar 3, 2026 | 48.20 | 49.00 | 46.50 | 46.50 | 46.50 | -5.10% | 416,918 |
| 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% | 519,807 |
| Feb 20, 2026 | 49.80 | 50.00 | 48.35 | 49.10 | 49.10 | -1.41% | 539,744 |
| Feb 19, 2026 | 50.20 | 52.80 | 49.60 | 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% | 696,016 |
| Feb 12, 2026 | 50.60 | 51.10 | 49.30 | 50.50 | 50.50 | -0.98% | 1,146,825 |
| Feb 11, 2026 | 51.40 | 52.30 | 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% | 238,903 |
| Feb 3, 2026 | 53.00 | 53.80 | 52.40 | 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 | 54.70 | 53.00 | 53.50 | 53.50 | 0.94% | 390,703 |
| Jan 29, 2026 | 53.90 | 53.90 | 52.50 | 53.00 | 53.00 | - | 214,112 |
| 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% | 6,344,380 |
| Jan 26, 2026 | 51.40 | 51.80 | 50.50 | 50.80 | 50.80 | -1.93% | 1,547,013 |
| Jan 23, 2026 | 52.00 | 52.30 | 51.40 | 51.80 | 51.80 | -0.96% | 452,534 |
| 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% | 566,510 |
| 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% | 301,092 |
| 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 |