Foxtons Group plc - FOXT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	54.28	52.3	52.3	56.1	52.3	561,683
November 06, 2025	56.3	54.2	54.2	56.3	53.6	143,067
November 05, 2025	53	54	54	54.76	53	535,365
November 04, 2025	54	53.6	53.6	54.1	53.3	589,346
November 03, 2025	54	54.1	54.1	55.5	53.4	559,298
October 31, 2025	54	55	55	55.3	54	346,523
October 30, 2025	56.4	54.4	54.4	56.5	54	804,419
October 29, 2025	56.6	56	56	57.79	56	459,290
October 28, 2025	56.02	56.6	56.6	57	55.3	401,098
October 27, 2025	55.2	56.2	56.2	56.6	54.3	536,707
October 24, 2025	53.5	54.9	54.9	55.3	53.5	446,902
October 23, 2025	52	55	55	55.34	50.1	1.27M
October 22, 2025	55.3	56.4	56.4	56.69	54.8	350,242
October 21, 2025	54.8	55.1	55.1	55.9	53.8	187,834
October 20, 2025	55.8	54.7	54.7	55.8	53.6	283,534
October 17, 2025	54.1	54.6	54.6	55.8	53.63	210,060
October 16, 2025	55.03	55.1	55.1	55.6	54.66	237,677
October 15, 2025	54.7	55.3	55.3	55.4	54.3	248,748
October 14, 2025	54.55	54.5	54.5	55.7	54.4	206,778
October 13, 2025	54.1	54.6	54.6	55.6	54.1	675,229
October 10, 2025	54.82	54.1	54.1	55.1	53.7	525,683
October 09, 2025	53.11	54.1	54.1	54.4	52.56	1.55M
October 08, 2025	53.1	53.3	53.3	55.7	52.5	499,401
October 07, 2025	54	53.1	53.1	54.7	53.1	782,872
October 06, 2025	56	54.3	54.3	56	54.3	1.09M
October 03, 2025	54.6	54.9	54.9	55.5	54.6	543,689
October 02, 2025	55.8	54.8	54.8	55.9	54.6	659,805
October 01, 2025	55.4	55.6	55.6	55.9	54.6	475,454
September 30, 2025	55.1	55.4	55.4	55.4	54.7	664,812
September 29, 2025	55.3	55.1	55.1	57.7	54.6	512,036
September 26, 2025	56.1	55	55	56.1	55	180,336
September 25, 2025	54.5	55.4	55.4	57.6	54.5	480,526
September 24, 2025	55.7	55.2	55.2	55.8	54.6	391,194
September 23, 2025	57	55.8	55.8	57.2	55.6	534,262
September 22, 2025	56	56.4	56.4	57	55.6	241,852
September 19, 2025	55.9	56.3	56.3	58.7	55.7	364,090
September 18, 2025	56.9	57.2	57.2	57.3	56.4	278,470
September 17, 2025	59	57	57	59	56	464,617
September 16, 2025	57.4	56.5	56.5	58.8	56.1	56,038
September 15, 2025	57.46	57	57	58.29	55.9	431,580
September 12, 2025	56.5	57.1	57.1	57.6	56	360,865
September 11, 2025	58.8	57	57	58.8	57	343,459
September 10, 2025	58	57	57	58.1	56.56	127,249
September 09, 2025	56.7	57.8	57.8	57.8	56	376,292
September 08, 2025	57	55.8	55.8	57.13	54.5	1.25M
September 05, 2025	56	55.3	55.3	56	54.9	373,342
September 04, 2025	57	55.8	55.8	57	55.31	284,949
September 03, 2025	54.8	55.4	55.4	55.5	54	591,422
September 02, 2025	55.5	54.2	54.2	55.9	54.2	810,618
September 01, 2025	56	55.1	55.1	56.35	55.1	669,455
August 29, 2025	55.99	56	56	56.4	55.7	539,696
August 28, 2025	56.5	55.9	55.9	56.5	55.9	1.02M
August 27, 2025	57.1	56.5	56.5	57.1	55.78	183,301
August 26, 2025	56.5	56.5	56.5	57.2	55.74	298,172
August 22, 2025	56.79	56.4	56.4	57.5	56.2	269,318
August 21, 2025	56.3	57.6	57.6	58	55.26	338,001
August 20, 2025	56.2	56.1	56.1	56.6	55.8	767,687
August 19, 2025	56.3	56.7	56.7	56.8	56.3	148,486
August 18, 2025	59	56.4	56.4	59	56.2	143,186
August 15, 2025	57.58	56.5	56.5	58.6	56.5	199,333

Foxtons Group plc (FOXT.L) LSE