Foxtons Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	43.75	44.55	42.50	42.60	42.60	0.24%	362,402
Apr 10, 2026	44.55	44.95	42.25	42.50	42.50	0.12%	149,157
Apr 9, 2026	43.50	44.30	42.25	42.45	42.45	-3.30%	297,311
Apr 8, 2026	44.25	45.85	43.10	43.90	42.97	0.69%	203,802
Apr 7, 2026	43.00	45.05	43.00	43.60	42.68	1.40%	367,693
Apr 2, 2026	43.10	44.60	43.00	43.00	42.09	-1.15%	158,357
Apr 1, 2026	43.70	45.65	43.25	43.50	42.58	0.81%	196,069
Mar 31, 2026	45.95	45.95	43.15	43.15	42.24	-1.15%	503,507
Mar 30, 2026	44.00	45.25	43.29	43.65	42.73	-0.80%	676,189
Mar 27, 2026	45.00	45.75	44.00	44.00	43.07	-4.35%	227,073
Mar 26, 2026	45.60	46.00	43.65	46.00	45.03	-	254,468
Mar 25, 2026	46.00	46.00	43.44	46.00	45.03	5.38%	11,484
Mar 24, 2026	44.00	45.40	43.50	43.65	42.73	-0.46%	239,155
Mar 23, 2026	45.25	45.50	42.65	43.85	42.92	-3.09%	569,298
Mar 20, 2026	46.00	48.90	45.25	45.25	44.29	-1.63%	409,171
Mar 19, 2026	45.65	48.70	45.65	46.00	45.03	-0.86%	264,611
Mar 18, 2026	47.00	47.83	46.35	46.40	45.42	-1.49%	420,029
Mar 17, 2026	48.45	48.45	46.05	47.10	46.10	2.17%	237,849
Mar 16, 2026	46.00	48.90	45.64	46.10	45.12	0.33%	996,028
Mar 13, 2026	47.35	48.65	45.65	45.95	44.98	0.55%	132,212
Mar 12, 2026	47.00	47.33	45.52	45.70	44.73	-2.77%	1,594,484
Mar 11, 2026	46.80	48.30	46.60	47.00	46.00	-0.53%	418,354
Mar 10, 2026	46.80	48.15	46.80	47.25	46.25	-0.11%	188,220
Mar 9, 2026	48.20	48.65	46.86	47.30	46.30	-1.97%	1,063,391
Mar 6, 2026	47.40	49.00	47.35	48.25	47.23	0.52%	740,559
Mar 5, 2026	45.25	48.50	45.25	48.00	46.98	4.01%	378,683
Mar 4, 2026	46.05	47.80	45.60	46.15	45.17	-0.75%	279,316
Mar 3, 2026	48.20	49.00	46.50	46.50	45.51	-5.10%	416,918
Mar 2, 2026	48.35	50.00	48.35	49.00	47.96	-0.20%	41,232
Feb 27, 2026	49.00	49.16	48.50	49.10	48.06	0.20%	262,368
Feb 26, 2026	48.45	49.00	48.40	49.00	47.96	1.24%	749,899
Feb 25, 2026	48.75	48.75	48.40	48.40	47.37	-0.72%	141,318
Feb 24, 2026	48.75	49.00	48.45	48.75	47.72	-0.51%	81,176
Feb 23, 2026	49.15	52.10	49.00	49.00	47.96	-0.20%	519,807
Feb 20, 2026	49.80	50.00	48.35	49.10	48.06	-1.41%	539,744
Feb 19, 2026	50.20	52.80	49.60	49.80	48.75	-0.20%	319,744
Feb 18, 2026	50.00	51.90	49.00	49.90	48.84	0.20%	576,558
Feb 17, 2026	50.10	52.30	49.55	49.80	48.75	0.20%	482,964
Feb 16, 2026	50.60	52.80	49.30	49.70	48.65	-1.78%	378,539
Feb 13, 2026	52.70	52.70	50.10	50.60	49.53	0.20%	696,016
Feb 12, 2026	50.60	51.10	49.30	50.50	49.43	-0.98%	1,146,825
Feb 11, 2026	51.40	52.30	50.80	51.00	49.92	-0.58%	143,987
Feb 10, 2026	52.20	53.60	51.30	51.30	50.21	-0.58%	44,983
Feb 9, 2026	52.50	52.80	50.80	51.60	50.51	0.19%	110,200
Feb 6, 2026	53.90	53.90	51.10	51.50	50.41	-1.15%	108,990
Feb 5, 2026	51.20	52.70	50.60	52.10	51.00	0.19%	2,177,475
Feb 4, 2026	52.30	52.70	51.66	52.00	50.90	-0.95%	238,903
Feb 3, 2026	53.00	53.80	52.40	52.50	51.39	-	222,588
Feb 2, 2026	54.60	54.60	52.50	52.50	51.39	-1.87%	213,639
Jan 30, 2026	53.00	54.70	53.00	53.50	52.37	0.94%	390,703