Foxtons Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	44.70	45.20	42.70	43.50	43.50	-2.03%	248,295
May 13, 2026	45.50	46.65	44.40	44.40	44.40	-1.33%	152,164
May 12, 2026	47.25	47.45	44.70	45.00	45.00	1.69%	102,046
May 11, 2026	47.45	47.45	44.25	44.25	44.25	-2.75%	60,466
May 8, 2026	45.75	47.40	45.50	45.50	45.50	-0.33%	231,431
May 7, 2026	45.50	47.35	45.50	45.65	45.65	-0.98%	54,783
May 6, 2026	44.85	47.45	44.85	46.10	46.10	2.44%	414,188
May 5, 2026	44.30	45.00	43.65	45.00	45.00	2.97%	192,115
May 1, 2026	44.10	44.95	43.45	43.70	43.70	1.27%	99,118
Apr 30, 2026	44.15	45.95	43.15	43.15	43.15	-3.68%	241,652
Apr 29, 2026	44.50	45.80	41.65	44.80	44.80	1.93%	387,305
Apr 28, 2026	42.00	44.10	42.00	43.95	43.95	1.50%	286,394
Apr 27, 2026	42.70	44.05	41.40	43.30	43.30	0.35%	210,501
Apr 24, 2026	41.55	43.70	41.30	43.15	43.15	3.85%	318,324
Apr 23, 2026	42.60	43.80	41.55	41.55	41.55	-5.57%	379,079
Apr 22, 2026	44.95	45.50	43.80	44.00	44.00	-	802,710
Apr 21, 2026	44.30	44.85	43.10	44.00	44.00	-	291,949
Apr 20, 2026	45.00	45.00	42.80	44.00	44.00	1.85%	144,244
Apr 17, 2026	43.00	44.70	42.70	43.20	43.20	1.17%	110,586
Apr 16, 2026	43.00	44.30	42.40	42.70	42.70	0.35%	278,914
Apr 15, 2026	44.85	44.90	42.39	42.55	42.55	-1.50%	186,266
Apr 14, 2026	42.25	44.35	42.25	43.20	43.20	1.41%	195,134
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%	149,158
Apr 9, 2026	43.50	44.30	42.25	42.45	42.45	-1.21%	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