Foxtons Group plc (LON:FOXT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
56.40
-1.20 (-2.08%)
Aug 22, 2025, 4:35 PM BST

Foxtons Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202556.7957.5056.2056.4056.40-2.08%269,318
Aug 21, 202556.3058.0055.2657.6057.602.67%338,001
Aug 20, 202556.2056.6055.8056.1056.10-1.06%767,687
Aug 19, 202556.3056.8056.3056.7056.700.53%148,486
Aug 18, 202559.0059.0056.2056.4056.40-0.18%143,186
Aug 15, 202557.5858.6056.5056.5056.50-0.70%199,333
Aug 14, 202557.0057.3256.1056.9056.900.89%823,786
Aug 13, 202556.4057.9056.0056.4056.400.36%473,367
Aug 12, 202556.8057.4056.2056.2056.20-0.88%1,323,196
Aug 11, 202557.5057.5056.6056.7056.70-1.22%1,778,850
Aug 8, 202557.9057.9057.0057.4057.40-0.17%1,927,301
Aug 7, 202557.8059.0056.9057.5057.50-4,846,218
Aug 6, 202558.3058.5057.0057.5057.26-0.86%655,982
Aug 5, 202558.0058.0357.2958.0057.760.87%1,377,511
Aug 4, 202557.9058.7057.4057.5057.26-1.37%2,849,709
Aug 1, 202558.5058.9057.2658.3058.06-0.51%635,246
Jul 31, 202557.5059.2057.3858.6058.361.91%159,354
Jul 30, 202559.3059.9256.7457.5057.26-4.64%2,071,812
Jul 29, 202561.1061.7059.7060.3060.05-1.79%943,628
Jul 28, 202561.6062.4061.2061.4061.14-0.81%1,092,034
Jul 25, 202563.0063.0061.5061.9061.64-1.12%333,843
Jul 24, 202563.0063.1061.9062.6062.34-0.63%697,441
Jul 23, 202563.0063.8061.9063.0062.740.16%230,911
Jul 22, 202564.3064.3062.7062.9062.64-0.79%68,128
Jul 21, 202563.0064.5062.1063.4063.140.63%574,015
Jul 18, 202563.9663.9663.0063.0062.74-1.25%323,908
Jul 17, 202565.1065.1063.7063.8063.53-0.47%447,388
Jul 16, 202562.2065.6061.4064.1063.833.05%1,100,366
Jul 15, 202562.3063.4061.6762.2061.94-0.16%391,270
Jul 14, 202562.5063.2061.8062.3062.04-0.32%84,473
Jul 11, 202562.7063.2062.3062.5062.24-0.48%278,618
Jul 10, 202562.7063.4062.6262.8062.540.32%126,990
Jul 9, 202561.8063.0061.8062.6062.34-299,603
Jul 8, 202562.7763.0361.7062.6062.340.97%389,544
Jul 7, 202562.0063.1061.5062.0061.74-0.48%180,162
Jul 4, 202564.7164.7162.2062.3062.04-2.20%376,720
Jul 3, 202564.5065.2163.7063.7063.43-1.24%354,156
Jul 2, 202566.0667.1964.3064.5064.23-2.71%239,852
Jul 1, 202566.6067.8066.1066.3066.02-2.07%401,624
Jun 30, 202566.0068.0066.0067.7067.421.50%1,601,981
Jun 27, 202564.7067.0064.1066.7066.424.55%1,250,251
Jun 26, 202562.3064.5061.6063.8063.532.90%1,031,833
Jun 25, 202562.3063.0060.6462.0061.740.16%583,520
Jun 24, 202562.9062.9061.7161.9061.64-0.16%201,266
Jun 23, 202561.0062.3561.0062.0061.741.31%281,574
Jun 20, 202563.4063.4061.2061.2060.94-1.29%589,840
Jun 19, 202563.0063.3062.0062.0061.74-1.90%372,051
Jun 18, 202563.9064.6063.0063.2062.93-0.94%389,358
Jun 17, 202563.7064.0062.5063.8063.531.43%210,470
Jun 16, 202562.1263.8062.0062.9062.641.29%184,243