1. Share Prices

  2. Foxtons Group PLC (FOXT)

51.60p-1.00 (-1.90%)19 Apr 2024, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foxtons Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202451.60p52.80p51.26p51.60p1,185,984
Apr 18, 202454.20p55.60p52.20p52.60p780,662
Apr 17, 202453.20p53.58p52.13p52.20p218,422
Apr 16, 202452.60p53.80p52.40p52.40p241,113
Apr 15, 202452.80p53.80p52.20p53.00p283,683
Apr 12, 202452.80p53.40p51.60p52.00p288,212
Apr 11, 202453.20p53.20p51.60p51.60p370,557
Apr 10, 202454.60p54.60p53.00p53.40p578,971
Apr 9, 202455.00p55.51p53.20p54.00p415,237
Apr 8, 202452.00p56.60p51.43p54.80p1,806,738
Apr 5, 202452.60p53.20p51.20p52.00p1,404,018
Apr 4, 202454.80p54.60p51.95p53.40p1,079,840
Apr 3, 202455.00p55.24p54.00p54.60p122,137
Apr 2, 202455.00p55.20p52.20p54.60p197,157
Mar 28, 202452.80p54.70p52.80p54.70p516,046
Mar 27, 202452.50p53.60p52.00p52.70p137,549
Mar 26, 202452.00p52.80p51.50p52.80p873,370
Mar 25, 202453.00p53.83p51.70p53.00p78,722
Mar 22, 202453.80p54.20p52.00p52.30p352,592
Mar 21, 202455.00p55.20p53.80p54.00p95,580
Mar 20, 202452.40p54.90p52.40p54.70p563,180
Mar 19, 202453.50p54.20p52.30p54.10p115,981
Mar 18, 202454.00p54.70p52.20p53.50p238,709
Mar 15, 202454.30p54.90p53.50p54.50p167,403
Mar 14, 202453.70p54.70p53.20p53.60p371,605
Mar 13, 202455.10p55.20p53.50p53.70p568,313
Mar 12, 202456.70p57.70p52.60p55.00p990,285
Mar 11, 202457.10p58.10p56.20p56.20p253,669
Mar 8, 202458.90p59.00p57.50p57.50p36,069
Mar 7, 202459.00p59.05p58.20p58.60p359,741
Mar 6, 202457.50p59.90p57.50p58.90p296,688
Mar 5, 202459.40p59.90p56.10p58.40p750,175
Mar 4, 202460.00p60.50p58.30p59.70p465,823
Mar 1, 202459.50p60.00p58.00p59.50p295,439
Feb 29, 202458.60p60.00p57.84p58.90p467,571
Feb 28, 202458.20p58.90p56.90p58.40p501,305
Feb 27, 202457.30p59.00p56.20p58.50p163,184
Feb 26, 202457.50p57.50p55.30p56.40p899,725
Feb 23, 202457.60p58.80p57.00p57.20p165,074
Feb 22, 202459.80p59.80p57.20p58.20p246,957
Feb 21, 202458.40p59.30p57.50p58.40p181,108
Feb 20, 202459.10p60.00p58.00p58.40p385,339
Feb 19, 202459.50p60.64p59.00p60.00p321,976
Feb 16, 202458.00p60.10p58.00p60.10p577,008
Feb 15, 202457.90p58.70p56.70p58.50p1,053,208
Feb 14, 202457.20p58.90p56.70p58.10p300,694
Feb 13, 202457.50p58.00p56.60p58.00p685,524
Feb 12, 202457.30p58.20p56.70p57.30p583,860
Feb 9, 202457.40p57.90p56.20p56.60p377,087
Feb 8, 202456.90p58.00p56.10p57.50p766,153
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.