Shares Magazine
57.30p-0.30 (-0.52%)22 Apr 2025, 17:07
Foxtons Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 57.20p | 57.80p | 57.20p | 57.60p | 824,421 |
| Apr 16, 2025 | 58.00p | 58.00p | 57.50p | 57.90p | 309,465 |
| Apr 15, 2025 | 57.10p | 58.00p | 56.70p | 57.90p | 109,027 |
| Apr 14, 2025 | 56.00p | 57.00p | 55.20p | 57.00p | 378,967 |
| Apr 11, 2025 | 57.30p | 57.30p | 54.60p | 56.10p | 878,576 |
| Apr 10, 2025 | 57.40p | 57.40p | 54.60p | 54.60p | 882,650 |
| Apr 9, 2025 | 54.60p | 56.00p | 54.10p | 54.80p | 1,139,670 |
| Apr 8, 2025 | 54.80p | 56.00p | 54.80p | 55.80p | 1,055,903 |
| Apr 7, 2025 | 53.00p | 55.70p | 50.32p | 54.00p | 883,040 |
| Apr 4, 2025 | 56.50p | 57.80p | 55.00p | 55.90p | 550,796 |
| Apr 3, 2025 | 57.00p | 58.20p | 54.08p | 56.60p | 483,649 |
| Apr 2, 2025 | 60.00p | 60.00p | 57.14p | 58.00p | 719,305 |
| Apr 1, 2025 | 59.90p | 59.90p | 59.10p | 59.30p | 155,349 |
| Mar 31, 2025 | 60.80p | 61.60p | 59.20p | 59.80p | 479,253 |
| Mar 28, 2025 | 63.00p | 63.00p | 61.00p | 61.40p | 273,506 |
| Mar 27, 2025 | 62.60p | 62.80p | 60.20p | 62.00p | 516,558 |
| Mar 26, 2025 | 63.40p | 63.40p | 62.80p | 63.00p | 69,373 |
| Mar 25, 2025 | 62.80p | 63.60p | 62.74p | 63.00p | 93,651 |
| Mar 24, 2025 | 63.20p | 64.40p | 62.84p | 63.00p | 179,981 |
| Mar 21, 2025 | 64.00p | 64.40p | 63.27p | 63.60p | 101,213 |
| Mar 20, 2025 | 65.00p | 65.00p | 62.59p | 64.00p | 418,313 |
| Mar 19, 2025 | 62.80p | 63.60p | 62.60p | 63.20p | 763,570 |
| Mar 18, 2025 | 62.80p | 63.00p | 62.60p | 62.80p | 503,520 |
| Mar 17, 2025 | 63.80p | 63.80p | 62.20p | 62.60p | 535,719 |
| Mar 14, 2025 | 62.80p | 63.40p | 62.36p | 63.40p | 523,437 |
| Mar 13, 2025 | 62.20p | 63.00p | 62.20p | 62.80p | 549,176 |
| Mar 12, 2025 | 62.20p | 62.80p | 62.00p | 62.60p | 173,356 |
| Mar 11, 2025 | 63.00p | 63.00p | 62.00p | 62.40p | 172,519 |
| Mar 10, 2025 | 62.80p | 62.80p | 62.00p | 62.60p | 201,588 |
| Mar 7, 2025 | 63.80p | 64.40p | 60.50p | 62.00p | 172,434 |
| Mar 6, 2025 | 61.00p | 63.00p | 60.40p | 61.60p | 493,554 |
| Mar 5, 2025 | 61.20p | 63.37p | 61.20p | 61.40p | 448,268 |
| Mar 4, 2025 | 60.40p | 61.80p | 60.40p | 61.00p | 420,614 |
| Mar 3, 2025 | 62.00p | 62.40p | 60.57p | 61.00p | 397,576 |
| Feb 28, 2025 | 61.60p | 62.20p | 60.75p | 61.80p | 313,152 |
| Feb 27, 2025 | 61.40p | 62.60p | 60.20p | 62.00p | 338,975 |
| Feb 26, 2025 | 63.20p | 63.60p | 60.00p | 61.80p | 1,374,873 |
| Feb 25, 2025 | 64.00p | 65.40p | 63.20p | 63.20p | 333,330 |
| Feb 24, 2025 | 64.60p | 67.61p | 64.40p | 64.40p | 163,633 |
| Feb 21, 2025 | 65.40p | 66.27p | 64.60p | 64.60p | 246,771 |
| Feb 20, 2025 | 65.40p | 65.85p | 64.80p | 65.20p | 221,527 |
| Feb 19, 2025 | 66.00p | 67.20p | 65.40p | 65.40p | 306,903 |
| Feb 18, 2025 | 67.20p | 67.80p | 66.60p | 66.60p | 67,463 |
| Feb 17, 2025 | 68.00p | 68.00p | 66.60p | 67.00p | 24,561 |
| Feb 14, 2025 | 68.00p | 68.00p | 66.60p | 66.80p | 119,566 |
| Feb 13, 2025 | 67.20p | 68.20p | 66.00p | 67.00p | 434,745 |
| Feb 12, 2025 | 67.00p | 68.00p | 67.00p | 67.20p | 110,629 |
| Feb 11, 2025 | 67.40p | 68.40p | 66.97p | 67.60p | 344,580 |
| Feb 10, 2025 | 68.20p | 68.40p | 66.20p | 67.80p | 312,196 |
| Feb 7, 2025 | 67.00p | 68.60p | 67.00p | 67.60p | 889,263 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |