Foxtons Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	44.00	45.25	43.29	43.65	42.73	-0.80%	676,189
Mar 27, 2026	45.00	45.75	44.00	44.00	43.07	-4.35%	227,073
Mar 26, 2026	45.60	46.00	43.65	46.00	45.03	-	254,468
Mar 25, 2026	46.00	46.00	43.44	46.00	45.03	5.38%	11,484
Mar 24, 2026	44.00	45.40	43.50	43.65	42.73	-0.46%	239,155
Mar 23, 2026	45.25	45.50	42.65	43.85	42.92	-3.09%	569,298
Mar 20, 2026	46.00	48.90	45.25	45.25	44.29	-1.63%	409,171
Mar 19, 2026	45.65	48.70	45.65	46.00	45.03	-0.86%	264,611
Mar 18, 2026	47.00	47.83	46.35	46.40	45.42	-1.49%	420,029
Mar 17, 2026	48.45	48.45	46.05	47.10	46.10	2.17%	237,849
Mar 16, 2026	46.00	48.90	45.64	46.10	45.12	0.33%	996,028
Mar 13, 2026	47.35	48.65	45.65	45.95	44.98	0.55%	132,212
Mar 12, 2026	47.00	47.33	45.52	45.70	44.73	-2.77%	1,594,484
Mar 11, 2026	46.80	48.30	46.60	47.00	46.00	-0.53%	418,354