Shares Magazine
59.40p+0.00 (+0.00%)12 Dec 2025, 16:35
Foxtons Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | 59.60p | 59.62p | 58.80p | 59.40p | 180,873 |
| Dec 11, 2025 | 60.20p | 60.20p | 59.30p | 59.40p | 569,344 |
| Dec 10, 2025 | 59.70p | 60.00p | 59.50p | 59.50p | 732,572 |
| Dec 9, 2025 | 60.50p | 61.80p | 59.70p | 59.70p | 936,295 |
| Dec 8, 2025 | 60.60p | 61.42p | 60.00p | 60.10p | 133,476 |
| Dec 5, 2025 | 62.00p | 62.00p | 59.70p | 60.20p | 172,391 |
| Dec 4, 2025 | 60.20p | 61.90p | 60.00p | 60.00p | 253,038 |
| Dec 3, 2025 | 57.50p | 61.50p | 57.50p | 59.70p | 768,117 |
| Dec 2, 2025 | 56.50p | 58.00p | 55.85p | 57.50p | 404,579 |
| Dec 1, 2025 | 56.70p | 56.70p | 55.70p | 56.70p | 295,182 |
| Nov 28, 2025 | 55.20p | 56.50p | 54.97p | 56.40p | 489,403 |
| Nov 27, 2025 | 55.70p | 56.00p | 54.65p | 56.00p | 100,813 |
| Nov 26, 2025 | 55.10p | 55.90p | 55.00p | 55.50p | 481,381 |
| Nov 25, 2025 | 54.70p | 55.20p | 54.20p | 55.00p | 87,331 |
| Nov 24, 2025 | 54.10p | 55.80p | 53.50p | 54.30p | 740,329 |
| Nov 21, 2025 | 54.00p | 55.30p | 53.20p | 54.50p | 224,297 |
| Nov 20, 2025 | 53.20p | 54.80p | 53.00p | 54.00p | 339,295 |
| Nov 19, 2025 | 55.50p | 55.50p | 53.00p | 53.00p | 141,756 |
| Nov 18, 2025 | 54.20p | 55.30p | 53.10p | 53.60p | 635,291 |
| Nov 17, 2025 | 53.70p | 55.40p | 52.80p | 54.50p | 190,778 |
| Nov 14, 2025 | 53.00p | 54.30p | 52.70p | 54.30p | 558,852 |
| Nov 13, 2025 | 54.60p | 55.40p | 52.80p | 53.70p | 274,453 |
| Nov 12, 2025 | 53.00p | 54.20p | 52.50p | 53.80p | 353,090 |
| Nov 11, 2025 | 52.20p | 53.00p | 51.60p | 53.00p | 721,419 |
| Nov 10, 2025 | 52.20p | 52.90p | 52.20p | 52.40p | 184,638 |
| Nov 7, 2025 | 53.90p | 56.10p | 52.30p | 52.30p | 569,682 |
| Nov 6, 2025 | 56.30p | 56.30p | 53.60p | 54.20p | 143,066 |
| Nov 5, 2025 | 53.00p | 54.76p | 53.00p | 54.00p | 500,364 |
| Nov 4, 2025 | 54.00p | 54.10p | 53.30p | 53.60p | 589,346 |
| Nov 3, 2025 | 54.00p | 55.50p | 53.40p | 54.10p | 559,297 |
| Oct 31, 2025 | 54.00p | 55.30p | 54.00p | 55.00p | 346,522 |
| Oct 30, 2025 | 56.40p | 56.50p | 54.00p | 54.40p | 804,417 |
| Oct 29, 2025 | 56.60p | 57.17p | 56.00p | 56.00p | 459,290 |
| Oct 28, 2025 | 56.00p | 57.00p | 55.30p | 56.60p | 401,097 |
| Oct 27, 2025 | 55.20p | 56.60p | 54.30p | 56.20p | 536,707 |
| Oct 24, 2025 | 53.50p | 55.30p | 53.50p | 54.90p | 446,901 |
| Oct 23, 2025 | 52.00p | 55.34p | 50.10p | 55.00p | 1,274,724 |
| Oct 22, 2025 | 54.80p | 56.69p | 54.80p | 56.40p | 350,241 |
| Oct 21, 2025 | 54.80p | 55.90p | 53.80p | 55.10p | 187,834 |
| Oct 20, 2025 | 54.00p | 55.80p | 53.60p | 54.70p | 283,533 |
| Oct 17, 2025 | 54.10p | 55.80p | 53.63p | 54.60p | 210,060 |
| Oct 16, 2025 | 55.10p | 55.60p | 54.66p | 55.10p | 237,677 |
| Oct 15, 2025 | 54.70p | 55.40p | 54.30p | 55.30p | 248,747 |
| Oct 14, 2025 | 54.90p | 55.70p | 54.40p | 54.50p | 206,778 |
| Oct 13, 2025 | 54.10p | 55.60p | 54.10p | 54.60p | 675,229 |
| Oct 10, 2025 | 54.90p | 55.10p | 53.70p | 54.10p | 500,682 |
| Oct 9, 2025 | 53.50p | 54.40p | 52.50p | 54.10p | 1,550,844 |
| Oct 8, 2025 | 53.10p | 55.70p | 52.50p | 53.30p | 499,401 |
| Oct 7, 2025 | 54.00p | 54.70p | 53.10p | 53.10p | 782,871 |
| Oct 6, 2025 | 56.00p | 56.00p | 54.30p | 54.30p | 991,092 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.