Foxtons Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.40	38.50	36.20	38.50	-	4.05%	281,047
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
Jul 15, 2026	43.80	44.00	43.00	43.55	43.27	0.12%	63,353
Jul 14, 2026	43.50	43.75	42.95	43.50	43.22	1.28%	268,544
Jul 13, 2026	43.80	43.80	42.95	42.95	42.67	-0.12%	192,792
Jul 10, 2026	42.90	43.80	42.85	43.00	42.72	0.35%	902,958
Jul 9, 2026	43.00	43.45	42.85	42.85	42.57	-1.83%	123,716
Jul 8, 2026	43.00	43.80	43.00	43.65	43.37	-0.34%	19,107
Jul 7, 2026	43.80	43.80	42.85	43.80	43.52	1.39%	46,304
Jul 6, 2026	43.20	43.80	42.05	43.20	42.92	-2.04%	139,649
Jul 3, 2026	43.80	44.10	42.90	44.10	43.81	4.38%	552,587
Jul 2, 2026	44.00	45.00	42.25	42.25	41.98	-3.65%	158,081
Jul 1, 2026	44.85	46.20	43.85	43.85	43.57	-2.45%	407,372
Jun 30, 2026	44.85	46.25	44.60	44.95	44.66	0.33%	142,392
Jun 29, 2026	46.25	46.25	44.60	44.80	44.51	-0.67%	263,097
Jun 26, 2026	46.25	46.25	44.95	45.10	44.81	0.22%	52,710