Foxtons Group plc (LON:FOXT)
London · Delayed Price · Currency is GBP · Price in GBX 43.70
+0.55 (1.27%)
May 1, 2026, 4:37 PM GMT
Foxtons Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 44.95 | 44.15 | 43.45 | 43.70 | 43.70 | 1.27% | 99,117 |
| 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% | 286,392 |
| Apr 27, 2026 | 42.70 | 44.05 | 41.40 | 43.30 | 43.30 | 0.35% | 210,501 |
| Apr 24, 2026 | 43.20 | 43.65 | 41.30 | 43.15 | 43.15 | 3.85% | 318,321 |
| 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 | - | 780,710 |
| 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 | 44.70 | 43.80 | 43.00 | 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% | 149,157 |
| Apr 9, 2026 | 43.50 | 44.30 | 42.25 | 42.45 | 42.45 | -3.30% | 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 |
| Mar 10, 2026 | 46.80 | 48.15 | 46.80 | 47.25 | 46.25 | -0.11% | 188,220 |
| Mar 9, 2026 | 48.20 | 48.65 | 46.86 | 47.30 | 46.30 | -1.97% | 1,063,391 |
| Mar 6, 2026 | 47.40 | 49.00 | 47.35 | 48.25 | 47.23 | 0.52% | 740,559 |
| Mar 5, 2026 | 45.25 | 48.50 | 45.25 | 48.00 | 46.98 | 4.01% | 378,683 |
| Mar 4, 2026 | 46.05 | 47.80 | 45.60 | 46.15 | 45.17 | -0.75% | 279,316 |
| Mar 3, 2026 | 48.20 | 49.00 | 46.50 | 46.50 | 45.51 | -5.10% | 416,918 |
| Mar 2, 2026 | 48.35 | 50.00 | 48.35 | 49.00 | 47.96 | -0.20% | 41,232 |
| Feb 27, 2026 | 49.00 | 49.16 | 48.50 | 49.10 | 48.06 | 0.20% | 262,368 |
| Feb 26, 2026 | 48.45 | 49.00 | 48.40 | 49.00 | 47.96 | 1.24% | 749,899 |
| Feb 25, 2026 | 48.75 | 48.75 | 48.40 | 48.40 | 47.37 | -0.72% | 141,318 |
| Feb 24, 2026 | 48.75 | 49.00 | 48.45 | 48.75 | 47.72 | -0.51% | 81,176 |
| Feb 23, 2026 | 49.15 | 52.10 | 49.00 | 49.00 | 47.96 | -0.20% | 519,807 |
| Feb 20, 2026 | 49.80 | 50.00 | 48.35 | 49.10 | 48.06 | -1.41% | 539,744 |
| Feb 19, 2026 | 50.20 | 52.80 | 49.60 | 49.80 | 48.75 | -0.20% | 319,744 |