Foxtons Group plc (LON:FOXT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 36.60
-0.20 (-0.54%)
Nov 4, 2026, 12:58 PM GMT
Foxtons Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 36.55 | 36.81 | 36.30 | 36.60 | 36.60 | -0.54% | 126,403 |
| Nov 3, 2026 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | 149,860 |
| Nov 2, 2026 | 37.50 | 37.50 | 36.55 | 37.00 | 37.00 | 0.68% | 69,575 |
| Oct 30, 2026 | 37.45 | 37.45 | 36.55 | 36.75 | 36.75 | -1.87% | 341,264 |
| Oct 29, 2026 | 37.45 | 37.45 | 36.00 | 37.45 | 37.45 | 2.60% | 82,279 |
| Oct 28, 2026 | 36.05 | 37.45 | 36.00 | 36.50 | 36.50 | 1.11% | 205,102 |
| Oct 27, 2026 | 37.10 | 37.10 | 36.10 | 36.10 | 36.10 | -1.63% | 160,190 |
| Oct 26, 2026 | 36.65 | 37.90 | 36.55 | 36.70 | 36.70 | -1.34% | 341,469 |
| Oct 23, 2026 | 36.45 | 37.90 | 36.30 | 37.20 | 37.20 | 0.40% | 103,240 |
| Oct 22, 2026 | 38.05 | 38.05 | 36.35 | 37.05 | 37.05 | -2.63% | 171,539 |
| Oct 21, 2026 | 36.80 | 38.05 | 36.80 | 38.05 | 38.05 | 3.12% | 152,866 |
| Oct 20, 2026 | 37.25 | 37.30 | 36.50 | 36.90 | 36.90 | 0.27% | 90,368 |
| Oct 19, 2026 | 38.05 | 38.05 | 36.10 | 36.80 | 36.80 | 0.55% | 308,164 |
| Oct 16, 2026 | 36.92 | 36.85 | 36.20 | 36.60 | 36.60 | 1.53% | 254,174 |
| Oct 15, 2026 | 37.80 | 36.50 | 36.05 | 36.05 | 36.05 | -1.23% | 312,558 |
| Oct 14, 2026 | 36.40 | 37.00 | 36.15 | 36.50 | 36.50 | -1.08% | 272,379 |
| Oct 13, 2026 | 38.00 | 37.60 | 36.90 | 36.90 | 36.90 | -0.40% | 394,414 |
| Oct 12, 2026 | 38.05 | 38.05 | 36.95 | 37.05 | 37.05 | 0.27% | 242,349 |
| Oct 9, 2026 | 36.95 | 37.20 | 36.59 | 36.95 | 36.95 | -0.14% | 201,270 |
| Oct 8, 2026 | 36.10 | 37.00 | 36.70 | 37.00 | 37.00 | - | 53,024 |
| Oct 7, 2026 | 38.05 | 38.05 | 36.30 | 37.00 | 37.00 | 1.09% | 458,303 |
| Oct 6, 2026 | 36.95 | 37.85 | 36.05 | 36.60 | 36.60 | -1.08% | 289,786 |
| Oct 5, 2026 | 37.10 | 37.75 | 36.85 | 37.00 | 37.00 | - | 410,035 |
| Oct 2, 2026 | 37.10 | 37.15 | 36.05 | 37.00 | 37.00 | -1.99% | 418,212 |
| Oct 1, 2026 | 38.00 | 38.05 | 37.75 | 37.75 | 37.75 | -0.66% | 851,367 |
| Sep 30, 2026 | 38.45 | 38.70 | 38.00 | 38.00 | 38.00 | - | 507,166 |
| Sep 29, 2026 | 38.40 | 38.35 | 37.95 | 38.00 | 38.00 | - | 83,416 |
| Sep 28, 2026 | 37.40 | 38.45 | 37.40 | 38.00 | 38.00 | 1.06% | 882,485 |
| Sep 25, 2026 | 37.10 | 38.00 | 37.20 | 37.60 | 37.60 | 0.80% | 498,557 |
| Sep 24, 2026 | 37.00 | 37.55 | 36.80 | 37.30 | 37.30 | 2.19% | 263,510 |
| Sep 23, 2026 | 37.45 | 36.75 | 36.50 | 36.50 | 36.50 | -0.41% | 609,973 |
| Sep 22, 2026 | 37.45 | 36.65 | 36.15 | 36.65 | 36.65 | 1.24% | 200,085 |
| Sep 21, 2026 | 36.91 | 36.60 | 36.20 | 36.20 | 36.20 | - | 226,097 |
| Sep 18, 2026 | 35.95 | 36.55 | 35.95 | 36.20 | 36.20 | -1.09% | 315,758 |
| Sep 17, 2026 | 37.50 | 37.50 | 36.50 | 36.60 | 36.60 | 0.27% | 526,909 |
| Sep 16, 2026 | 37.45 | 36.50 | 36.00 | 36.50 | 36.50 | 1.53% | 136,391 |
| Sep 15, 2026 | 37.35 | 36.15 | 35.80 | 35.95 | 35.95 | 1.27% | 193,587 |
| Sep 14, 2026 | 37.00 | 37.00 | 35.50 | 35.50 | 35.50 | -2.74% | 442,477 |
| Sep 11, 2026 | 36.90 | 37.50 | 36.30 | 36.50 | 36.50 | 1.39% | 410,952 |
| Sep 10, 2026 | 38.50 | 38.50 | 36.00 | 36.00 | 36.00 | -2.31% | 242,736 |
| Sep 9, 2026 | 37.10 | 37.45 | 36.60 | 36.85 | 36.85 | -0.67% | 362,368 |
| Sep 8, 2026 | 38.10 | 38.50 | 37.00 | 37.10 | 37.10 | -3.76% | 303,257 |
| Sep 7, 2026 | 38.20 | 38.75 | 37.25 | 38.55 | 38.55 | 0.92% | 203,295 |
| Sep 4, 2026 | 36.40 | 38.75 | 36.20 | 38.20 | 38.20 | 3.24% | 540,021 |
| Sep 3, 2026 | 37.50 | 37.95 | 36.22 | 37.00 | 37.00 | -2.25% | 792,601 |
| Sep 2, 2026 | 37.30 | 38.00 | 36.80 | 37.85 | 37.85 | 1.61% | 474,411 |
| Sep 1, 2026 | 38.20 | 38.20 | 36.60 | 37.25 | 37.25 | -2.99% | 267,947 |
| Aug 28, 2026 | 38.95 | 39.45 | 38.40 | 38.40 | 38.40 | -1.41% | 415,976 |
| Aug 27, 2026 | 39.58 | 39.95 | 38.20 | 38.95 | 38.95 | 0.13% | 480,143 |
| Aug 26, 2026 | 38.60 | 39.80 | 38.55 | 38.90 | 38.90 | 0.39% | 735,886 |