Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 37.30
+0.80 (2.19%)
Sep 24, 2026, 4:35 PM GMT
Foxtons Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 38.00 | 39.05 | 37.20 | 38.75 | 38.75 | 2.24% | 1,039,820 |
| Aug 24, 2026 | 36.30 | 38.00 | 36.30 | 37.90 | 37.90 | 3.84% | 27,831,392 |
| Aug 21, 2026 | 36.80 | 36.80 | 35.86 | 36.50 | 36.50 | 1.39% | 7,157,910 |
| Aug 20, 2026 | 36.90 | 36.90 | 35.50 | 36.00 | 36.00 | -0.28% | 944,002 |
| Aug 19, 2026 | 36.00 | 36.50 | 35.15 | 36.10 | 36.10 | -1.90% | 2,586,052 |
| Aug 18, 2026 | 36.75 | 36.90 | 35.90 | 36.80 | 36.80 | 0.14% | 1,033,298 |
| Aug 17, 2026 | 36.25 | 37.00 | 36.25 | 36.75 | 36.75 | -0.27% | 487,907 |
| Aug 14, 2026 | 37.50 | 37.75 | 36.80 | 36.85 | 36.85 | -0.81% | 273,473 |
| Aug 13, 2026 | 38.00 | 38.00 | 37.15 | 37.15 | 37.15 | -0.40% | 198,279 |
| Aug 12, 2026 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | - | 940,297 |
| Aug 11, 2026 | 37.60 | 37.95 | 37.30 | 37.30 | 37.30 | - | 235,196 |
| Aug 10, 2026 | 37.50 | 38.20 | 37.30 | 37.30 | 37.30 | -0.53% | 468,177 |
| Aug 7, 2026 | 35.60 | 37.85 | 35.60 | 37.50 | 37.50 | 2.32% | 2,772,775 |
| Aug 6, 2026 | 37.20 | 37.90 | 35.85 | 36.65 | 36.65 | -0.30% | 1,788,115 |
| Aug 5, 2026 | 39.00 | 40.25 | 36.65 | 37.00 | 36.76 | -4.39% | 529,771 |
| Aug 4, 2026 | 39.00 | 40.25 | 38.30 | 38.70 | 38.45 | 1.04% | 159,073 |
| Aug 3, 2026 | 40.50 | 40.50 | 38.30 | 38.30 | 38.05 | -2.54% | 2,314,771 |
| Jul 31, 2026 | 39.70 | 40.45 | 39.00 | 39.30 | 39.05 | -0.76% | 785,695 |
| Jul 30, 2026 | 40.35 | 40.75 | 39.25 | 39.60 | 39.34 | -0.25% | 757,826 |
| Jul 29, 2026 | 41.00 | 41.00 | 39.70 | 39.70 | 39.44 | 0.13% | 104,148 |
| Jul 28, 2026 | 39.50 | 40.95 | 39.50 | 39.65 | 39.39 | -1.37% | 245,329 |
| Jul 27, 2026 | 38.95 | 40.55 | 38.95 | 40.20 | 39.94 | 4.69% | 686,713 |
| Jul 24, 2026 | 40.80 | 41.05 | 38.40 | 38.40 | 38.15 | -4.00% | 589,397 |
| Jul 23, 2026 | 40.20 | 41.05 | 39.65 | 40.00 | 39.74 | -0.74% | 606,267 |
| Jul 22, 2026 | 40.30 | 40.59 | 39.90 | 40.30 | 40.04 | 1.00% | 1,268,475 |
| Jul 21, 2026 | 41.00 | 42.00 | 39.90 | 39.90 | 39.64 | -1.97% | 164,191 |
| Jul 20, 2026 | 41.00 | 42.00 | 40.30 | 40.70 | 40.44 | - | 476,463 |
| Jul 17, 2026 | 40.00 | 41.00 | 39.20 | 40.70 | 40.44 | 3.04% | 1,271,261 |
| Jul 16, 2026 | 35.00 | 39.80 | 31.70 | 39.50 | 39.24 | -9.30% | 4,534,049 |