45.20p+2.05 (+4.75%)21 Jan 2022, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Foxtons Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 202243.00p46.00p40.85p45.20p1,293,494
Jan 20, 202242.00p45.75p40.55p43.15p1,202,244
Jan 19, 202242.60p42.60p40.45p41.50p573,133
Jan 18, 202242.55p42.90p40.50p40.50p434,972
Jan 17, 202242.50p42.55p41.00p41.50p282,645
Jan 14, 202241.30p42.00p41.13p41.45p125,722
Jan 13, 202241.75p41.90p41.03p41.55p72,647
Jan 12, 202240.50p41.80p39.40p41.80p547,159
Jan 11, 202240.80p41.85p40.00p40.00p150,522
Jan 10, 202242.65p42.78p40.00p40.00p379,148
Jan 7, 202240.95p42.60p40.10p40.70p112,802
Jan 6, 202241.75p41.85p40.50p40.90p109,447
Jan 5, 202239.70p41.95p39.05p40.70p168,753
Jan 4, 202240.65p41.84p39.05p40.90p383,723
Dec 31, 202141.45p41.95p38.35p39.50p218,739
Dec 30, 202142.00p42.65p38.80p40.65p288,139
Dec 29, 202139.40p42.40p38.86p41.20p189,535
Dec 24, 202139.95p41.90p39.68p41.00p266,072
Dec 23, 202140.00p41.65p39.05p39.95p241,034
Dec 22, 202138.95p41.60p38.12p40.00p911,465
Dec 21, 202138.50p40.75p38.20p39.00p480,963
Dec 20, 202141.35p41.35p38.00p38.25p370,228
Dec 17, 202139.50p41.35p38.50p38.80p343,135
Dec 16, 202139.95p41.65p38.45p40.00p237,540
Dec 15, 202140.30p41.90p38.90p39.85p310,121
Dec 14, 202140.15p41.90p39.64p40.00p189,919
Dec 13, 202141.45p41.70p38.70p39.15p1,087,551
Dec 10, 202140.75p42.45p40.05p40.80p117,259
Dec 9, 202141.20p42.70p40.50p40.50p204,186
Dec 8, 202141.95p42.35p40.50p41.30p376,539
Dec 7, 202140.25p43.65p40.12p42.35p278,462
Dec 6, 202139.95p42.00p39.92p42.00p168,816
Dec 3, 202144.20p45.30p40.95p41.00p459,608
Dec 2, 202143.40p44.00p41.90p43.10p168,263
Dec 1, 202140.45p43.55p39.99p43.10p540,666
Nov 30, 202140.15p41.45p37.97p40.65p1,066,961
Nov 29, 202140.10p42.70p40.10p41.10p655,961
Nov 26, 202141.55p42.70p40.50p41.00p637,463
Nov 25, 202143.05p44.30p42.99p43.50p247,352
Nov 24, 202143.55p43.85p43.10p43.15p321,828
Nov 23, 202144.20p44.95p43.38p43.90p359,026
Nov 22, 202144.20p44.48p43.22p43.85p344,723
Nov 19, 202144.35p44.90p43.25p43.55p369,558
Nov 18, 202144.65p45.40p44.00p44.25p248,100
Nov 17, 202145.00p45.45p44.00p44.00p752,777
Nov 16, 202145.20p45.20p44.55p45.00p498,266
Nov 15, 202144.90p45.90p44.77p45.25p599,725
Nov 12, 202144.55p45.00p42.80p44.90p734,415
Nov 11, 202145.05p45.70p44.55p44.70p5,075,310
Nov 10, 202145.55p45.95p45.00p45.05p453,492
Showing 1 to 50 of 252