LSE - Delayed Quote
GBp
Foxtons Group plc (FOXT.L)
36.75
-0.70
(-1.87%)
At close: October 30 at 4:35:06 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.45
37.45
36.55
36.75
36.75
341,264
Oct 29, 2026
37.45
37.45
36.00
37.45
37.45
82,278
Oct 28, 2026
36.05
37.45
36.00
36.50
36.50
205,102
Oct 27, 2026
37.10
37.10
36.10
36.10
36.10
160,189
Oct 26, 2026
36.65
37.90
36.55
36.70
36.70
341,468
Oct 23, 2026
36.45
37.90
36.30
37.20
37.20
103,240
Oct 22, 2026
38.05
38.05
36.35
37.05
37.05
171,538
Oct 21, 2026
36.80
38.05
36.80
38.05
38.05
152,865
Oct 20, 2026
37.25
37.30
36.50
36.90
36.90
90,367
Oct 19, 2026
38.05
38.05
36.10
36.80
36.80
308,163
Oct 16, 2026
36.20
37.80
36.15
36.60
36.60
254,172
Oct 15, 2026
36.50
37.80
36.05
36.05
36.05
312,555
Oct 14, 2026
37.00
37.60
36.05
36.50
36.50
272,378
Oct 13, 2026
37.00
38.00
36.90
36.90
36.90
394,414
Oct 12, 2026
38.05
38.05
36.80
37.05
37.05
242,348
Oct 9, 2026
36.95
37.20
36.59
36.95
36.95
201,270
Oct 8, 2026
36.95
37.65
36.10
37.00
37.00
53,023
Oct 7, 2026
38.05
38.05
36.15
37.00
37.00
473,083
Oct 6, 2026
36.95
37.85
36.05
36.60
36.60
289,785
Oct 5, 2026
37.10
37.75
36.85
37.00
37.00
410,035
Oct 2, 2026
37.10
38.65
36.05
37.00
37.00
418,212
Oct 1, 2026
38.00
38.15
37.75
37.75
37.75
851,365
Sep 30, 2026
38.45
38.70
38.00
38.00
38.00
507,166
Sep 29, 2026
38.00
38.40
37.25
38.00
38.00
83,414
Sep 28, 2026
37.55
38.45
37.15
38.00
38.00
882,483
Sep 25, 2026
37.60
38.00
37.10
37.60
37.60
498,557
Sep 24, 2026
36.90
37.58
36.55
37.30
37.30
763,509
Sep 23, 2026
36.75
37.45
36.50
36.50
36.50
809,972
Sep 22, 2026
36.15
37.45
36.10
36.65
36.65
200,084
Sep 21, 2026
36.40
37.35
36.00
36.20
36.20
271,095
Sep 18, 2026
35.95
37.40
35.95
36.20
36.20
315,758
Sep 17, 2026
37.50
37.50
36.20
36.60
36.60
526,910
Sep 16, 2026
36.00
37.45
36.00
36.50
36.50
186,390
Sep 15, 2026
35.80
37.35
35.55
35.95
35.95
193,587
Sep 14, 2026
37.00
37.45
35.50
35.50
35.50
442,477
Sep 11, 2026
36.90
37.50
36.30
36.50
36.50
410,951
Sep 10, 2026
38.50
38.50
36.00
36.00
36.00
242,735
Sep 9, 2026
37.10
37.45
36.60
36.85
36.85
362,367
Sep 8, 2026
38.10
38.50
37.00
37.10
37.10
303,256
Sep 7, 2026
38.20
38.75
37.25
38.55
38.55
203,295
Sep 4, 2026
36.40
38.75
36.20
38.20
38.20
540,021
Sep 3, 2026
37.50
37.95
36.22
37.00
37.00
792,601
Sep 2, 2026
37.30
38.00
36.80
37.85
37.85
474,411
Sep 1, 2026
38.20
38.20
36.60
37.25
37.25
267,946
Aug 28, 2026
38.95
39.45
38.40
38.40
38.40
415,975
Aug 27, 2026
39.58
39.95
38.20
38.95
38.95
480,143
Aug 26, 2026
38.60
39.80
38.55
38.90
38.90
735,886
Aug 25, 2026
38.00
39.05
37.20
38.75
38.75
1,039,820
Aug 24, 2026
36.30
38.00
36.30
37.90
37.90
27,831,392
Aug 21, 2026
36.80
36.80
35.86
36.50
36.50
7,157,910
Aug 20, 2026
36.90
36.90
35.50
36.00
36.00
944,001
Aug 19, 2026
36.00
36.50
35.15
36.10
36.10
2,586,052
Aug 18, 2026
36.75
36.90
35.90
36.80
36.80
1,033,298
Aug 17, 2026
36.25
37.00
36.25
36.75
36.75
487,906
Aug 14, 2026
37.50
37.75
36.80
36.85
36.85
273,472
Aug 13, 2026
38.00
38.00
37.15
37.15
37.15
198,278
Aug 12, 2026
38.00
38.00
37.30
37.30
37.30
940,296
Aug 11, 2026
37.60
37.95
37.30
37.30
37.30
235,196
Aug 10, 2026
37.50
38.20
37.30
37.30
37.30
468,176
Aug 7, 2026
35.60
37.85
35.60
37.50
37.50
2,772,774
Aug 6, 2026
0.24000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
37.20
37.90
35.85
36.65
36.65
1,788,115
Aug 5, 2026
39.00
40.25
36.65
37.00
37.00
529,771
Aug 4, 2026
39.00
40.25
38.30
38.70
38.70
159,072
Aug 3, 2026
40.50
40.50
38.30
38.30
38.30
2,314,771
Jul 31, 2026
39.70
40.45
39.00
39.30
39.30
785,695
Jul 30, 2026
40.35
40.75
39.25
39.60
39.60
757,825
Jul 29, 2026
41.00
41.00
39.70
39.70
39.70
104,148
Jul 28, 2026
39.50
40.95
39.50
39.65
39.65
245,328
Jul 27, 2026
38.95
40.55
38.95
40.20
40.20
686,712
Jul 24, 2026
40.80
41.05
38.40
38.40
38.40
589,397
Jul 23, 2026
40.20
41.05
39.65
40.00
40.00
606,267
Jul 22, 2026
40.30
40.59
39.90
40.30
40.30
1,268,474
Jul 21, 2026
41.00
42.00
39.90
39.90
39.90
164,191
Jul 20, 2026
41.00
42.00
40.30
40.70
40.70
476,463
Jul 17, 2026
40.00
41.00
39.20
40.70
40.70
1,271,261
Jul 16, 2026
35.00
39.80
31.70
39.50
39.50
4,534,048
Jul 15, 2026
43.80
44.00
43.00
43.55
43.55
63,353
Jul 14, 2026
43.50
43.75
42.95
43.50
43.50
268,543
Jul 13, 2026
43.80
43.80
42.95
42.95
42.95
192,792
Jul 10, 2026
42.90
43.80
42.85
43.00
43.00
902,957
Jul 9, 2026
43.00
43.45
42.85
42.85
42.85
123,715
Jul 8, 2026
43.00
43.80
43.00
43.65
43.65
19,106
Jul 7, 2026
43.80
43.80
42.85
43.80
43.80
46,304
Jul 6, 2026
43.20
43.80
42.05
43.20
43.20
139,649
Jul 3, 2026
43.80
44.10
42.90
44.10
44.10
552,586
Jul 2, 2026
44.00
45.00
42.25
42.25
42.25
158,080
Jul 1, 2026
44.85
46.20
43.85
43.85
43.85
407,372
Jun 30, 2026
44.85
46.25
44.60
44.95
44.95
142,391
Jun 29, 2026
46.25
46.25
44.60
44.80
44.80
263,097
Jun 26, 2026
46.25
46.25
44.95
45.10
45.10
52,710
Jun 25, 2026
45.40
45.50
44.90
45.00
45.00
85,087
Jun 24, 2026
44.75
46.20
44.47
45.00
45.00
622,324
Jun 23, 2026
45.40
46.20
44.75
45.00
45.00
579,905
Jun 22, 2026
46.50
47.35
45.45
45.80
45.80
206,522
Jun 19, 2026
47.40
47.40
45.70
46.55
46.55
364,556
Jun 18, 2026
47.05
47.40
46.05
46.55
46.55
66,685
Jun 17, 2026
46.70
47.40
45.55
47.40
47.40
81,592
Jun 16, 2026
45.10
47.00
44.30
47.00
47.00
327,463
Jun 15, 2026
44.50
46.45
44.50
45.25
45.25
114,907
Jun 12, 2026
46.50
46.50
45.00
45.00
45.00
298,187
Jun 11, 2026
45.15
46.20
44.90
45.20
45.20
76,068
Jun 10, 2026
45.00
45.85
44.61
45.00
45.00
348,750
Jun 9, 2026
45.00
46.45
44.50
45.15
45.15
108,608
Jun 8, 2026
45.45
46.25
44.60
44.60
44.60
464,789
Jun 5, 2026
45.80
46.50
45.10
45.10
45.10
93,721
Jun 4, 2026
45.95
46.45
45.73
45.80
45.80
60,538
Jun 3, 2026
46.10
46.45
44.65
45.25
45.25
45,739
Jun 2, 2026
46.00
46.60
44.60
44.60
44.60
293,742
Jun 1, 2026
46.20
47.45
45.70
46.00
46.00
292,035
May 29, 2026
46.05
47.10
45.85
45.85
45.85
347,590
May 28, 2026
47.45
47.45
45.65
46.00
46.00
111,552
May 27, 2026
46.95
48.30
45.50
45.50
45.50
223,181
May 26, 2026
46.95
48.50
46.95
46.95
46.95
171,881
May 22, 2026
46.70
47.95
46.70
47.10
47.10
159,797
May 21, 2026
44.60
47.20
44.60
45.80
45.80
445,898
May 20, 2026
44.95
45.00
44.20
44.60
44.60
135,435
May 19, 2026
44.30
45.00
44.20
44.20
44.20
237,521
May 18, 2026
44.00
44.70
43.70
44.40
44.40
70,196
May 15, 2026
43.00
44.60
42.49
44.60
44.60
980,697
May 14, 2026
44.70
45.20
42.70
43.50
43.50
248,295
May 13, 2026
45.50
46.65
44.40
44.40
44.40
152,163
May 12, 2026
47.25
47.45
44.70
45.00
45.00
102,045
May 11, 2026
47.45
47.45
44.25
44.25
44.25
60,465
May 8, 2026
45.75
47.40
45.50
45.50
45.50
231,431
May 7, 2026
45.50
47.35
45.50
45.65
45.65
54,783
May 6, 2026
44.85
47.45
44.85
46.10
46.10
414,188
May 5, 2026
44.30
45.00
43.65
45.00
45.00
192,115
May 1, 2026
44.10
44.95
43.45
43.70
43.70
99,117
Apr 30, 2026
44.15
45.95
43.15
43.15
43.15
241,652
Apr 29, 2026
44.50
45.80
41.65
44.80
44.80
387,305
Apr 28, 2026
42.00
44.10
42.00
43.95
43.95
286,394
Apr 27, 2026
42.70
44.05
41.40
43.30
43.30
210,500
Apr 24, 2026
41.55
43.70
41.30
43.15
43.15
318,323
Apr 23, 2026
42.60
43.80
41.55
41.55
41.55
379,078
Apr 22, 2026
44.95
45.50
43.80
44.00
44.00
802,710
Apr 21, 2026
44.30
44.85
43.10
44.00
44.00
291,948
Apr 20, 2026
45.00
45.00
42.80
44.00
44.00
144,243
Apr 17, 2026
43.00
44.70
42.70
43.20
43.20
110,585
Apr 16, 2026
43.00
44.30
42.40
42.70
42.70
278,914
Apr 15, 2026
44.85
44.90
42.39
42.55
42.55
186,266
Apr 14, 2026
42.25
44.35
42.25
43.20
43.20
195,134
Apr 13, 2026
43.75
44.55
42.50
42.60
42.60
362,402
Apr 10, 2026
44.55
44.95
42.25
42.50
42.50
149,157
Apr 9, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
43.50
44.30
42.25
42.45
42.45
297,310
Apr 8, 2026
44.25
45.85
43.10
43.90
43.89
203,801
Apr 7, 2026
43.00
45.05
43.00
43.60
43.59
367,692
Apr 2, 2026
43.10
44.60
43.00
43.00
42.99
158,357
Apr 1, 2026
43.70
45.65
43.25
43.50
43.49
196,069
Mar 31, 2026
45.95
45.95
43.15
43.15
43.14
503,506
Mar 30, 2026
44.00
45.25
43.29
43.65
43.64
676,188
Mar 27, 2026
45.00
45.75
44.00
44.00
43.99
227,072
Mar 26, 2026
45.60
46.00
43.65
46.00
45.99
254,468
Mar 25, 2026
46.00
46.00
43.44
46.00
45.99
11,483
Mar 24, 2026
44.00
45.40
43.50
43.65
43.64
239,154
Mar 23, 2026
45.25
45.50
42.65
43.85
43.84
569,297
Mar 20, 2026
46.00
48.90
45.25
45.25
45.24
409,170
Mar 19, 2026
45.65
48.70
45.65
46.00
45.99
264,611
Mar 18, 2026
47.00
47.83
46.35
46.40
46.39
420,028
Mar 17, 2026
48.45
48.45
46.05
47.10
47.09
237,849
Mar 16, 2026
46.00
48.90
45.64
46.10
46.09
996,027
Mar 13, 2026
47.35
48.65
45.65
45.95
45.94
132,211
Mar 12, 2026
47.00
47.33
45.52
45.70
45.69
1,594,484
Mar 11, 2026
46.80
48.30
46.60
47.00
46.99
418,354
Mar 10, 2026
46.80
48.15
46.80
47.25
47.24
188,220
Mar 9, 2026
48.20
48.65
46.86
47.30
47.29
1,063,391
Mar 6, 2026
47.40
49.00
47.35
48.25
48.24
740,558
Mar 5, 2026
45.25
48.50
45.25
48.00
47.99
378,682
Mar 4, 2026
46.05
47.80
45.60
46.15
46.14
279,316
Mar 3, 2026
48.20
49.00
46.50
46.50
46.49
416,918
Mar 2, 2026
48.35
49.00
48.60
49.00
48.99
41,231
Feb 27, 2026
49.00
49.15
48.50
49.10
49.09
262,368
Feb 26, 2026
48.45
49.00
48.40
49.00
48.99
749,898
Feb 25, 2026
48.75
48.75
48.40
48.40
48.39
141,317
Feb 24, 2026
48.75
49.00
48.45
48.75
48.74
81,175
Feb 23, 2026
49.15
52.10
49.00
49.00
48.99
519,806
Feb 20, 2026
49.80
50.00
48.35
49.10
49.09
539,743
Feb 19, 2026
50.20
52.80
49.60
49.80
49.79
319,744
Feb 18, 2026
50.00
51.90
49.00
49.90
49.89
576,558
Feb 17, 2026
50.10
52.30
49.55
49.80
49.79
482,964
Feb 16, 2026
50.60
52.80
49.30
49.70
49.69
378,539
Feb 13, 2026
52.70
52.70
50.10
50.60
50.59
696,016
Feb 12, 2026
50.60
51.10
49.30
50.50
50.49
1,146,825
Feb 11, 2026
51.40
52.30
50.80
51.00
50.99
143,986
Feb 10, 2026
52.20
53.60
51.30
51.30
51.29
44,983
Feb 9, 2026
52.50
52.80
50.80
51.60
51.59
110,200
Feb 6, 2026
53.90
53.90
51.10
51.50
51.49
108,990
Feb 5, 2026
51.20
52.70
50.60
52.10
52.09
2,177,475
Feb 4, 2026
52.30
52.70
51.66
52.00
51.99
238,902
Feb 3, 2026
53.00
53.80
52.40
52.50
52.49
222,588
Feb 2, 2026
54.60
54.60
52.50
52.50
52.49
213,638
Jan 30, 2026
53.00
54.70
53.00
53.50
53.49
390,702
Jan 29, 2026
53.90
53.90
52.50
53.00
52.99
214,111
Jan 28, 2026
53.00
53.50
52.30
53.00
52.99
109,065
Jan 27, 2026
50.60
53.40
50.10
53.40
53.39
6,344,380
Jan 26, 2026
51.40
51.80
50.50
50.80
50.79
1,547,013
Jan 23, 2026
52.00
52.30
51.40
51.80
51.79
452,533
Jan 22, 2026
52.60
53.90
51.80
52.30
52.29
419,775
Jan 21, 2026
52.10
55.70
52.00
52.20
52.19
566,509
Jan 20, 2026
52.60
55.10
52.20
52.50
52.49
622,756
Jan 19, 2026
56.30
56.30
52.50
52.50
52.49
301,092
Jan 16, 2026
56.20
56.20
52.80
53.00
52.99
3,714,401
Jan 15, 2026
54.40
55.50
52.70
53.60
53.59
1,923,754
Jan 14, 2026
57.60
58.10
57.00
57.00
56.98
745,918
Jan 13, 2026
58.00
58.30
57.80
58.20
58.18
233,924
Jan 12, 2026
59.00
59.00
58.00
58.00
57.98
212,514
Jan 9, 2026
59.00
59.00
57.95
58.00
57.98
133,213
Jan 8, 2026
58.60
58.81
58.08
58.60
58.58
168,308
Jan 7, 2026
58.50
59.00
58.17
58.60
58.58
1,270,269
Jan 6, 2026
58.60
60.20
58.40
58.50
58.48
345,303
Jan 5, 2026
58.50
61.40
57.70
58.00
57.98
103,199
Jan 2, 2026
59.40
61.10
57.70
57.70
57.68
289,506
Dec 31, 2025
58.80
59.50
58.10
59.50
59.48
245,178
Dec 30, 2025
58.40
59.70
58.10
58.80
58.78
454,013
Dec 29, 2025
58.00
58.40
57.90
57.90
57.88
89,179
Dec 24, 2025
57.80
58.00
57.80
57.80
57.78
4,681
Dec 23, 2025
57.90
58.50
57.80
58.00
57.98
29,561
Dec 22, 2025
58.10
58.50
57.80
57.80
57.78
472,290
Dec 19, 2025
58.20
59.00
58.10
58.10
58.08
104,165
Dec 18, 2025
58.90
59.00
58.17
58.60
58.58
50,861
Dec 17, 2025
59.80
59.80
58.50
58.80
58.78
1,449,923
Dec 16, 2025
59.50
61.20
59.20
59.40
59.38
328,063
Dec 15, 2025
59.40
59.90
59.10
59.40
59.38
187,644
Dec 12, 2025
59.60
59.62
58.80
59.40
59.38
180,873
Dec 11, 2025
60.20
60.20
59.30
59.40
59.38
569,344
Dec 10, 2025
59.70
60.00
59.50
59.50
59.48
732,572
Dec 9, 2025
60.50
61.80
59.70
59.70
59.68
936,295
Dec 8, 2025
60.60
61.42
60.00
60.10
60.08
133,476
Dec 5, 2025
62.00
62.00
59.70
60.20
60.18
172,391
Dec 4, 2025
60.20
61.90
60.00
60.00
59.98
253,038
Dec 3, 2025
57.50
61.50
57.50
59.70
59.68
768,117
Dec 2, 2025
56.50
58.00
55.85
57.50
57.48
404,579
Dec 1, 2025
56.70
56.70
55.70
56.70
56.68
295,182
Nov 28, 2025
55.20
56.50
54.97
56.40
56.38
489,403
Nov 27, 2025
55.70
56.00
54.65
56.00
55.98
100,813
Nov 26, 2025
55.10
55.90
55.00
55.50
55.48
481,381
Nov 25, 2025
54.70
55.20
54.20
55.00
54.98
87,331
Nov 24, 2025
54.10
55.80
53.50
54.30
54.28
740,329
Nov 21, 2025
54.00
55.30
53.20
54.50
54.48
224,297
Nov 20, 2025
53.20
54.80
53.00
54.00
53.99
339,295
Nov 19, 2025
55.50
55.50
53.00
53.00
52.99
141,756
Nov 18, 2025
54.20
55.30
53.10
53.60
53.59
635,291
Nov 17, 2025
53.70
55.40
52.80
54.50
54.48
190,778
Nov 14, 2025
53.00
54.30
52.70
54.30
54.28
558,852
Nov 13, 2025
54.60
55.40
52.80
53.70
53.69
274,453
Nov 12, 2025
53.00
54.20
52.50
53.80
53.79
353,090
Nov 11, 2025
52.20
53.00
51.60
53.00
52.99
721,419
Nov 10, 2025
52.20
52.90
52.20
52.40
52.39
184,638
Nov 7, 2025
53.90
56.10
52.30
52.30
52.29
569,682
Nov 6, 2025
56.30
56.30
53.60
54.20
54.19
143,066
Nov 5, 2025
53.00
54.76
53.00
54.00
53.99
500,364
Nov 4, 2025
54.00
54.10
53.30
53.60
53.59
589,346
Nov 3, 2025
54.00
55.50
53.40
54.10
54.09
559,297
Oct 31, 2025
54.00
55.30
54.00
55.00
54.98
346,522
Oct 30, 2025
56.40
56.50
54.00
54.40
54.38
804,417
