Shares Magazine
60.18p+0.18 (+0.30%)05 Dec 2025, 10:06
Foxtons Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 60.20p | 61.90p | 60.00p | 60.00p | 253,038 |
| Dec 3, 2025 | 57.50p | 61.50p | 57.50p | 59.70p | 768,117 |
| Dec 2, 2025 | 56.50p | 58.00p | 55.85p | 57.50p | 404,579 |
| Dec 1, 2025 | 56.70p | 56.70p | 55.70p | 56.70p | 295,182 |
| Nov 28, 2025 | 55.20p | 56.50p | 54.97p | 56.40p | 489,403 |
| Nov 27, 2025 | 55.70p | 56.00p | 54.65p | 56.00p | 100,813 |
| Nov 26, 2025 | 55.10p | 55.90p | 55.00p | 55.50p | 481,381 |
| Nov 25, 2025 | 54.57p | 55.20p | 54.20p | 55.00p | 87,331 |
| Nov 24, 2025 | 54.10p | 55.80p | 53.50p | 54.30p | 740,329 |
| Nov 21, 2025 | 54.00p | 55.30p | 53.20p | 54.50p | 224,297 |
| Nov 20, 2025 | 53.20p | 54.80p | 53.00p | 54.00p | 339,295 |
| Nov 19, 2025 | 55.50p | 55.50p | 53.00p | 53.00p | 141,756 |
| Nov 18, 2025 | 54.20p | 55.30p | 53.10p | 53.60p | 635,291 |
| Nov 17, 2025 | 53.70p | 55.40p | 52.80p | 54.50p | 190,778 |
| Nov 14, 2025 | 53.00p | 54.30p | 52.70p | 54.30p | 558,852 |
| Nov 13, 2025 | 54.60p | 55.40p | 52.80p | 53.70p | 274,453 |
| Nov 12, 2025 | 53.00p | 54.20p | 52.50p | 53.80p | 353,090 |
| Nov 11, 2025 | 52.20p | 53.00p | 51.60p | 53.00p | 491,778 |
| Nov 10, 2025 | 52.20p | 52.70p | 52.20p | 52.40p | 181,698 |
| Nov 7, 2025 | 53.90p | 56.10p | 52.30p | 52.30p | 569,682 |
| Nov 6, 2025 | 56.30p | 56.30p | 53.60p | 54.20p | 593,663 |
| Nov 4, 2025 | 54.00p | 54.10p | 53.30p | 53.60p | 589,346 |
| Nov 3, 2025 | 54.00p | 55.50p | 53.40p | 54.10p | 559,297 |
| Oct 31, 2025 | 54.00p | 55.30p | 54.00p | 55.00p | 346,522 |
| Oct 30, 2025 | 56.40p | 56.50p | 54.00p | 54.40p | 804,417 |
| Oct 29, 2025 | 56.60p | 57.17p | 56.00p | 56.00p | 459,290 |
| Oct 28, 2025 | 56.00p | 57.00p | 55.30p | 56.60p | 401,097 |
| Oct 27, 2025 | 55.20p | 56.60p | 54.30p | 56.20p | 536,707 |
| Oct 24, 2025 | 53.50p | 55.30p | 53.50p | 54.90p | 446,901 |
| Oct 23, 2025 | 52.00p | 55.34p | 50.10p | 55.00p | 1,274,724 |
| Oct 22, 2025 | 54.80p | 56.69p | 54.80p | 56.40p | 350,241 |
| Oct 21, 2025 | 54.80p | 55.90p | 53.80p | 55.10p | 187,834 |
| Oct 20, 2025 | 54.00p | 55.80p | 53.60p | 54.70p | 283,533 |
| Oct 17, 2025 | 54.10p | 55.80p | 53.63p | 54.60p | 210,060 |
| Oct 16, 2025 | 55.10p | 55.60p | 54.66p | 55.10p | 237,677 |
| Oct 15, 2025 | 54.70p | 55.40p | 54.30p | 55.30p | 248,747 |
| Oct 14, 2025 | 54.90p | 55.70p | 54.40p | 54.50p | 206,778 |
| Oct 13, 2025 | 54.10p | 55.60p | 54.10p | 54.60p | 675,229 |
| Oct 10, 2025 | 54.90p | 55.10p | 53.70p | 54.10p | 500,682 |
| Oct 9, 2025 | 53.50p | 54.30p | 52.60p | 54.10p | 1,337,070 |
| Oct 8, 2025 | 53.10p | 55.70p | 52.50p | 53.30p | 499,401 |
| Oct 7, 2025 | 54.00p | 54.70p | 53.10p | 53.10p | 782,871 |
| Oct 6, 2025 | 56.00p | 56.00p | 54.30p | 54.30p | 991,092 |
| Oct 3, 2025 | 54.60p | 55.50p | 54.60p | 54.90p | 543,689 |
| Oct 2, 2025 | 54.90p | 55.90p | 54.60p | 54.80p | 659,805 |
| Oct 1, 2025 | 55.40p | 55.90p | 54.60p | 55.60p | 475,453 |
| Sep 30, 2025 | 55.10p | 55.40p | 54.70p | 55.40p | 664,810 |
| Sep 29, 2025 | 55.50p | 57.70p | 54.60p | 55.10p | 512,035 |
| Sep 26, 2025 | 55.50p | 56.10p | 55.00p | 55.00p | 342,835 |
| Sep 25, 2025 | 54.50p | 57.60p | 54.50p | 55.40p | 480,525 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 139.92 | 8.30 |
| Ocado Group PLC | 195.11 | 5.89 |
| Greggs PLC | 1,676.00 | 5.41 |
| Watches Of Switzerland Group PLC | 506.41 | 4.16 |
| Elementis PLC | 166.80 | 4.12 |
| Ceres Power Holdings PLC | 349.00 | 3.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,006.00 | -5.98 |
| Baltic Classifieds Group PLC | 177.20 | -4.73 |
| Safestore Holdings PLC | 705.00 | -3.09 |
| Mony Group PLC | 186.50 | -2.86 |
| Ithaca Energy PLC | 173.40 | -2.47 |
| Harbour Energy PLC | 206.00 | -1.72 |