70.60p+1.40 (+2.02%)21 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foxtons Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 21, 202468.80p71.05p67.65p70.60p5,171,843
May 20, 202469.00p69.80p68.17p69.20p389,302
May 17, 202469.00p69.00p67.20p68.80p384,739
May 16, 202469.60p69.60p67.00p67.20p363,146
May 15, 202468.00p69.60p66.60p68.40p5,684,396
May 14, 202465.80p68.60p65.35p68.00p1,315,684
May 13, 202465.60p66.80p64.50p65.00p405,268
May 10, 202465.00p68.00p64.50p66.80p647,059
May 9, 202461.80p68.80p61.40p65.20p14,605,380
May 8, 202459.80p61.90p58.40p61.60p3,716,977
May 7, 202458.20p59.62p57.00p58.80p412,655
May 3, 202458.00p60.00p57.33p58.40p777,296
May 2, 202458.20p59.76p57.40p58.00p249,280
May 1, 202458.00p59.40p57.80p58.40p251,248
Apr 30, 202458.00p59.00p57.40p58.00p502,232
Apr 29, 202458.00p59.00p56.20p58.40p363,506
Apr 26, 202455.40p60.00p54.95p59.00p995,352
Apr 25, 202455.00p55.80p54.40p54.60p471,184
Apr 24, 202453.00p55.60p53.00p55.60p292,844
Apr 23, 202453.80p54.60p53.20p54.60p654,408
Apr 22, 202452.00p54.00p51.40p53.60p415,657
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
Showing 1 to 50 of 254