Foxtons Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.80	41.05	38.40	38.40	38.40	-4.00%	589,397
Jul 23, 2026	40.20	41.05	39.65	40.00	40.00	-0.74%	606,267
Jul 22, 2026	40.30	40.59	39.90	40.30	40.30	1.00%	1,268,475
Jul 21, 2026	41.00	42.00	39.90	39.90	39.90	-1.97%	164,191
Jul 20, 2026	41.00	42.00	40.30	40.70	40.70	-	476,463
Jul 17, 2026	40.00	41.00	39.65	40.70	40.70	3.04%	1,271,265
Jul 16, 2026	35.00	39.80	31.70	39.50	39.50	-9.30%	3,819,885
Jul 15, 2026	43.80	44.00	43.00	43.55	43.55	0.11%	63,353
Jul 14, 2026	43.50	43.75	42.95	43.50	43.50	1.28%	268,544
Jul 13, 2026	43.56	43.80	42.95	42.95	42.95	-0.12%	192,794
Jul 10, 2026	42.90	43.80	42.85	43.00	43.00	0.35%	902,958
Jul 9, 2026	43.45	43.00	42.85	42.85	42.85	-1.83%	123,716
Jul 8, 2026	43.00	43.80	43.00	43.65	43.65	-0.34%	19,107
Jul 7, 2026	43.80	43.80	42.85	43.80	43.80	1.39%	46,304
Jul 6, 2026	43.20	43.80	42.05	43.20	43.20	-2.04%	139,649
Jul 3, 2026	43.80	44.10	42.90	44.10	44.10	4.38%	552,587
Jul 2, 2026	44.00	45.00	42.25	42.25	42.25	-3.65%	158,081
Jul 1, 2026	44.85	46.20	43.85	43.85	43.85	-2.45%	407,372
Jun 30, 2026	44.85	46.25	44.60	44.95	44.95	0.33%	142,392
Jun 29, 2026	46.25	46.25	44.60	44.80	44.80	-0.67%	263,097
Jun 26, 2026	46.25	46.25	44.95	45.10	45.10	0.22%	52,710
Jun 25, 2026	45.40	45.50	44.90	45.00	45.00	-	85,087
Jun 24, 2026	44.75	46.20	44.47	45.00	45.00	-	622,325
Jun 23, 2026	45.40	46.20	44.75	45.00	45.00	-1.75%	579,906
Jun 22, 2026	46.50	47.35	45.45	45.80	45.80	-1.61%	206,522
Jun 19, 2026	47.40	47.40	45.70	46.55	46.55	-	364,557
Jun 18, 2026	47.05	47.40	46.05	46.55	46.55	-1.79%	66,685
Jun 17, 2026	46.70	47.40	45.55	47.40	47.40	0.85%	81,592
Jun 16, 2026	45.10	47.00	44.30	47.00	47.00	3.87%	327,463
Jun 15, 2026	44.50	46.45	44.50	45.25	45.25	0.56%	114,907
Jun 12, 2026	46.50	46.50	45.00	45.00	45.00	-0.44%	298,188
Jun 11, 2026	45.15	46.20	44.90	45.20	45.20	0.44%	76,069
Jun 10, 2026	45.00	45.85	44.61	45.00	45.00	-0.33%	348,750
Jun 9, 2026	45.00	46.45	44.50	45.15	45.15	1.23%	108,609
Jun 8, 2026	45.45	46.25	44.60	44.60	44.60	-1.11%	464,790
Jun 5, 2026	45.80	46.50	45.10	45.10	45.10	-1.53%	93,722
Jun 4, 2026	45.95	46.45	45.73	45.80	45.80	1.22%	60,538
Jun 3, 2026	46.10	46.45	44.65	45.25	45.25	1.46%	45,740
Jun 2, 2026	46.00	46.60	44.60	44.60	44.60	-3.04%	293,743
Jun 1, 2026	46.20	47.45	45.70	46.00	46.00	0.33%	292,036
May 29, 2026	46.05	47.10	45.85	45.85	45.85	-0.33%	347,591
May 28, 2026	47.45	47.45	45.65	46.00	46.00	1.10%	111,553
May 27, 2026	46.95	48.30	45.50	45.50	45.50	-3.09%	223,181
May 26, 2026	46.95	48.50	46.95	46.95	46.95	-0.32%	171,883
May 22, 2026	46.70	47.95	46.70	47.10	47.10	2.84%	159,798
May 21, 2026	44.60	47.20	44.60	45.80	45.80	2.69%	445,898
May 20, 2026	44.20	44.95	44.20	44.60	44.60	0.90%	135,434
May 19, 2026	44.30	45.00	44.20	44.20	44.20	-0.45%	237,522
May 18, 2026	44.00	44.70	43.70	44.40	44.40	-0.45%	70,197
May 15, 2026	43.00	44.60	42.49	44.60	44.60	2.53%	980,697