Shares Magazine
63.30p-0.50 (-0.78%)18 Jul 2025, 15:34
Foxtons Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 64.80p | 65.10p | 63.70p | 63.80p | 447,388 |
| Jul 16, 2025 | 62.20p | 65.60p | 61.40p | 64.10p | 1,100,364 |
| Jul 15, 2025 | 62.30p | 63.40p | 61.67p | 62.20p | 391,270 |
| Jul 14, 2025 | 62.50p | 63.20p | 61.80p | 62.30p | 84,471 |
| Jul 11, 2025 | 62.70p | 63.20p | 62.30p | 62.50p | 278,617 |
| Jul 10, 2025 | 62.70p | 63.40p | 62.62p | 62.80p | 126,990 |
| Jul 9, 2025 | 62.40p | 63.00p | 61.80p | 62.60p | 299,603 |
| Jul 8, 2025 | 62.10p | 63.03p | 61.70p | 62.60p | 389,544 |
| Jul 7, 2025 | 62.00p | 63.10p | 61.50p | 62.00p | 180,162 |
| Jul 4, 2025 | 63.50p | 64.71p | 62.20p | 62.30p | 376,719 |
| Jul 3, 2025 | 64.50p | 65.21p | 63.70p | 63.70p | 354,156 |
| Jul 2, 2025 | 66.40p | 67.19p | 64.30p | 64.50p | 239,851 |
| Jul 1, 2025 | 67.60p | 67.80p | 66.10p | 66.30p | 401,623 |
| Jun 30, 2025 | 66.00p | 68.00p | 66.00p | 67.70p | 1,601,981 |
| Jun 27, 2025 | 64.10p | 67.00p | 64.10p | 66.70p | 1,250,251 |
| Jun 26, 2025 | 62.30p | 64.50p | 61.60p | 63.80p | 1,031,833 |
| Jun 25, 2025 | 61.60p | 63.00p | 60.64p | 62.00p | 583,519 |
| Jun 24, 2025 | 62.40p | 62.90p | 61.71p | 61.90p | 201,265 |
| Jun 23, 2025 | 61.00p | 62.35p | 61.00p | 62.00p | 281,572 |
| Jun 20, 2025 | 62.00p | 63.40p | 61.20p | 61.20p | 589,839 |
| Jun 19, 2025 | 63.20p | 63.30p | 62.00p | 62.00p | 372,050 |
| Jun 18, 2025 | 63.90p | 64.60p | 63.00p | 63.20p | 389,357 |
| Jun 17, 2025 | 62.50p | 64.00p | 62.50p | 63.80p | 210,469 |
| Jun 16, 2025 | 63.00p | 63.80p | 62.00p | 62.90p | 184,242 |
| Jun 13, 2025 | 62.30p | 62.72p | 61.80p | 62.10p | 207,101 |
| Jun 12, 2025 | 63.10p | 64.90p | 62.60p | 63.00p | 261,863 |
| Jun 11, 2025 | 63.10p | 64.50p | 63.10p | 63.80p | 353,150 |
| Jun 10, 2025 | 63.30p | 64.30p | 62.66p | 63.00p | 493,560 |
| Jun 9, 2025 | 65.00p | 65.00p | 62.60p | 63.10p | 451,795 |
| Jun 6, 2025 | 64.70p | 65.00p | 62.80p | 63.50p | 313,146 |
| Jun 5, 2025 | 65.10p | 65.50p | 64.60p | 64.70p | 419,493 |
| Jun 4, 2025 | 66.50p | 66.90p | 64.40p | 65.00p | 775,065 |
| Jun 3, 2025 | 65.00p | 67.00p | 64.28p | 65.30p | 592,308 |
| Jun 2, 2025 | 63.40p | 64.60p | 62.90p | 64.60p | 745,071 |
| May 30, 2025 | 62.30p | 63.50p | 61.90p | 63.50p | 727,849 |
| May 29, 2025 | 62.40p | 62.80p | 62.10p | 62.40p | 26,044 |
| May 28, 2025 | 63.10p | 63.15p | 62.00p | 62.50p | 753,754 |
| May 27, 2025 | 63.50p | 63.50p | 62.23p | 62.80p | 414,180 |
| May 23, 2025 | 63.00p | 63.50p | 62.30p | 63.00p | 347,781 |
| May 22, 2025 | 62.70p | 63.10p | 62.40p | 63.00p | 167,834 |
| May 21, 2025 | 63.50p | 63.50p | 62.50p | 62.50p | 84,553 |
| May 20, 2025 | 63.00p | 63.40p | 62.00p | 63.30p | 757,917 |
| May 19, 2025 | 62.80p | 63.00p | 61.60p | 63.00p | 432,737 |
| May 16, 2025 | 61.70p | 63.00p | 61.70p | 62.80p | 604,592 |
| May 15, 2025 | 62.70p | 62.70p | 61.40p | 61.80p | 362,951 |
| May 14, 2025 | 62.10p | 62.70p | 60.60p | 62.00p | 658,247 |
| May 13, 2025 | 62.80p | 63.00p | 62.30p | 62.80p | 307,059 |
| May 12, 2025 | 60.00p | 64.02p | 60.00p | 63.00p | 438,505 |
| May 9, 2025 | 59.50p | 63.00p | 59.40p | 62.40p | 625,820 |
| May 8, 2025 | 60.20p | 60.30p | 59.54p | 60.00p | 480,292 |
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 |
|---|---|---|
| Ocado Group PLC | 309.70 | 11.00 |
| Asos PLC | 341.80 | 7.48 |
| Burberry Group PLC | 1,329.50 | 6.53 |
| Senior PLC | 198.90 | 5.91 |
| Rhi Magnesita N.V. | 2,995.00 | 3.99 |
| Wh Smith PLC | 1,065.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 340.00 | -4.17 |
| Gsk PLC | 1,356.82 | -3.98 |
| Atalaya Mining Copper, S.A. | 449.50 | -3.54 |
| Mondi PLC | 1,132.50 | -3.00 |
| Softcat PLC | 1,629.00 | -2.69 |
| Bloomsbury Publishing PLC | 514.00 | -2.65 |