1. Share Prices

  2. Foxtons Group PLC (FOXT)

63.20p+0.20 (+0.32%)22 Apr 2021, 18:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Foxtons Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 21, 202162.50p66.30p61.10p63.00p2,924,982
Apr 20, 202164.30p65.80p61.10p62.00p542,802
Apr 19, 202166.00p66.74p62.60p64.50p590,603
Apr 16, 202166.20p67.60p65.30p66.00p820,635
Apr 15, 202166.00p67.00p64.50p66.00p722,667
Apr 14, 202168.00p68.90p64.30p65.00p8,420,247
Apr 13, 202165.90p67.00p64.50p67.00p1,506,776
Apr 12, 202166.40p67.50p64.90p65.50p1,454,489
Apr 9, 202166.00p67.70p64.00p66.00p1,514,653
Apr 8, 202163.70p66.50p63.50p65.30p3,158,024
Apr 7, 202163.50p65.70p63.10p63.80p742,407
Apr 6, 202165.00p66.90p64.09p64.50p1,447,658
Apr 1, 202163.00p65.08p62.61p63.70p713,132
Mar 31, 202164.00p64.00p62.49p63.60p2,214,729
Mar 30, 202162.60p64.80p61.41p62.20p727,214
Mar 29, 202161.80p62.60p58.40p62.00p610,048
Mar 26, 202160.80p61.81p58.40p61.00p818,607
Mar 25, 202158.80p59.60p58.00p58.60p3,036,339
Mar 24, 202158.00p59.20p57.00p58.80p1,438,738
Mar 23, 202159.20p59.80p58.40p59.20p745,444
Mar 22, 202158.20p62.80p58.20p59.40p1,300,560
Mar 19, 202161.00p63.00p59.40p59.40p1,615,215
Mar 18, 202164.20p65.44p62.20p63.00p553,722
Mar 17, 202166.00p67.00p63.40p64.00p1,069,115
Mar 16, 202166.80p67.00p63.40p66.60p952,089
Mar 15, 202170.00p70.00p64.80p65.80p888,043
Mar 12, 202165.80p69.80p63.80p68.00p1,827,366
Mar 11, 202163.00p66.40p63.00p65.60p1,458,082
Mar 10, 202161.80p65.00p58.20p65.00p2,544,291
Mar 9, 202160.20p61.80p58.83p59.00p2,450,346
Mar 8, 202162.20p62.80p59.20p59.60p960,281
Mar 5, 202160.40p62.40p60.00p61.20p980,218
Mar 4, 202161.80p62.60p59.15p60.00p2,035,603
Mar 3, 202162.80p64.60p60.60p61.00p1,620,978
Mar 2, 202165.80p66.00p62.00p62.40p1,191,682
Mar 1, 202164.00p66.00p63.40p63.40p1,033,822
Feb 26, 202162.20p66.80p61.60p63.00p1,067,684
Feb 25, 202163.40p67.00p62.60p65.60p2,537,574
Feb 24, 202161.00p64.20p60.67p62.60p1,693,581
Feb 23, 202162.20p62.20p57.93p60.20p2,932,462
Feb 22, 202166.40p68.20p53.40p59.40p5,576,349
Feb 19, 202168.80p68.80p63.58p66.00p1,823,125
Feb 18, 202166.40p68.40p66.00p67.20p1,082,322
Feb 17, 202169.00p70.00p64.20p67.60p1,312,252
Feb 16, 202173.80p73.80p66.60p69.80p1,803,341
Feb 15, 202175.80p75.80p70.40p71.80p1,427,522
Feb 12, 202173.40p75.00p72.60p74.20p1,652,813
Feb 11, 202170.00p75.00p68.60p73.60p3,681,751
Feb 10, 202173.00p74.80p66.40p69.80p3,907,628
Feb 9, 202169.00p73.60p67.60p73.00p2,859,257
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
22 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC2,235.0019.65
Ssp Group PLC328.605.49
Ti Fluid Systems PLC312.005.05
National Express Group PLC317.604.75
Carnival PLC1,675.404.74
Coats Group PLC59.704.74

Fallers

CompanyPrice% Chg
Bae Systems PLC499.90-5.03
Sabre Insurance Group PLC259.00-3.72
Aj Bell PLC449.80-3.60
Rathbone Brothers PLC1,734.00-3.24
Hochschild Mining PLC199.40-3.20
Tbc Bank Group PLC1,090.00-2.68