Foxtons Group plc (FXTGY)
OTCMKTS · Delayed Price · Currency is USD
1.026
-0.107 (-9.44%)
At close: Jan 7, 2026
FXTGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -9.36% | 500 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 40.27% | 400 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -48.07% | 300 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.52 | - | 900 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -8.24% | 1,500 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | 1,500 |
| May 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -18.26% | 300 |
| Mar 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | 1.82% | 7,200 |
| Mar 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99 | 48.65% | 1,700 |
| Mar 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | 3.54% | 1,700 |
| Mar 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | -0.74% | 2,000 |
| Jan 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -16.92% | 4,010 |
| Oct 18, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | 33.20% | 1,237 |
| Aug 19, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | 465 |
| Aug 14, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 10.37% | 1,800 |
| Aug 8, 2024 | 1.01 | 1.11 | 1.01 | 1.11 | 1.06 | -56.47% | 1,059 |
| Jul 23, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | 71.13% | 100 |
| Jul 17, 2024 | 1.41 | 1.49 | 1.41 | 1.49 | 1.43 | 2.26% | 841 |
| Jul 9, 2024 | 2.50 | 2.50 | 1.46 | 1.46 | 1.40 | 44.26% | 200 |
| Jun 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -50.73% | 746 |
| Jun 26, 2024 | 1.95 | 2.05 | 1.91 | 2.05 | 1.97 | 13.89% | 946 |
| Jun 20, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -18.18% | 100 |
| Jun 11, 2024 | 2.50 | 2.55 | 2.20 | 2.20 | 2.11 | 10.00% | 1,441 |
| Jun 6, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | - | 100 |
| Jun 5, 2024 | 1.99 | 2.19 | 1.99 | 2.00 | 1.92 | 8.11% | 1,000 |
| Jun 3, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.77 | - | 1,000 |
| May 31, 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 1.77 | 4.23% | 4,267 |
| May 29, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | -6.58% | 1,000 |
| May 7, 2024 | 1.63 | 1.90 | 1.63 | 1.90 | 1.82 | -4.52% | 1,996 |
| Apr 15, 2024 | 0.73 | 1.99 | 0.73 | 1.99 | 1.91 | 18.15% | 200 |
| Feb 26, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 14.32% | 100 |
| Feb 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.41 | -1.91% | 200 |
| Jan 10, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.44 | 3.13% | 110 |
| Jan 8, 2024 | 1.46 | 1.47 | 1.46 | 1.47 | 1.40 | 0.61% | 3,200 |
| Jan 4, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | 12.39% | 100 |
| Oct 2, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 17.12% | 1,500 |
| Sep 5, 2023 | 1.11 | 1.11 | 1.11 | 1.11 | 1.05 | 8.32% | 110 |
| Aug 21, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 0.97 | -10.55% | 1,000 |
| Jun 26, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 27.34% | 184 |
| Mar 28, 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.85 | 4.63% | 300 |
| Mar 17, 2023 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | -1.22% | 1,100 |
| Mar 16, 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.83 | 64.84% | 1,000 |
| Mar 9, 2023 | 0.62 | 0.62 | 0.54 | 0.54 | 0.50 | -10.79% | 600 |
| Feb 21, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | 2.83% | 200 |
| Jan 31, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.55 | 27.74% | 300 |
| Oct 18, 2022 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -12.80% | 24,790 |
| Oct 11, 2022 | 0.53 | 0.53 | 0.53 | 0.53 | 0.49 | -30.59% | 1,000 |
| Oct 4, 2022 | 0.76 | 0.76 | 0.76 | 0.76 | 0.71 | 0.50% | 200 |
| Aug 22, 2022 | 0.76 | 0.76 | 0.76 | 0.76 | 0.70 | -24.00% | 1,811 |