66.00p+0.00 (+0.00%)24 Dec 2024, 12:35
Foxtons Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 19, 2024 | 65.20p | 66.80p | 64.40p | 66.00p | 533,466 |
Dec 18, 2024 | 66.20p | 66.80p | 65.00p | 65.00p | 821,502 |
Dec 17, 2024 | 67.00p | 67.00p | 65.40p | 66.00p | 183,310 |
Dec 16, 2024 | 66.00p | 66.80p | 65.00p | 66.60p | 356,891 |
Dec 13, 2024 | 64.80p | 66.00p | 63.60p | 66.00p | 240,399 |
Dec 12, 2024 | 64.60p | 65.00p | 63.81p | 64.40p | 155,474 |
Dec 11, 2024 | 63.60p | 65.20p | 63.60p | 64.20p | 917,821 |
Dec 10, 2024 | 65.40p | 66.40p | 64.80p | 64.80p | 577,087 |
Dec 9, 2024 | 67.40p | 68.00p | 64.60p | 65.40p | 408,974 |
Dec 6, 2024 | 64.60p | 67.00p | 63.32p | 67.00p | 793,722 |
Dec 5, 2024 | 63.60p | 65.60p | 63.20p | 63.20p | 345,688 |
Dec 4, 2024 | 64.00p | 64.00p | 62.20p | 62.20p | 459,804 |
Dec 3, 2024 | 59.60p | 68.00p | 59.20p | 63.40p | 1,160,725 |
Dec 2, 2024 | 60.00p | 60.80p | 59.00p | 60.00p | 79,397 |
Nov 29, 2024 | 58.00p | 60.13p | 57.40p | 60.00p | 557,164 |
Nov 28, 2024 | 59.20p | 61.00p | 57.80p | 58.40p | 171,648 |
Nov 27, 2024 | 57.00p | 59.60p | 57.00p | 58.00p | 267,550 |
Nov 26, 2024 | 58.00p | 59.80p | 56.60p | 59.00p | 629,879 |
Nov 25, 2024 | 56.00p | 59.70p | 55.00p | 58.40p | 519,608 |
Nov 22, 2024 | 56.20p | 56.67p | 55.36p | 55.60p | 55,710 |
Nov 21, 2024 | 53.00p | 56.20p | 53.00p | 56.00p | 145,234 |
Nov 20, 2024 | 53.60p | 55.60p | 53.60p | 55.20p | 84,893 |
Nov 19, 2024 | 54.40p | 55.20p | 53.20p | 54.80p | 320,387 |
Nov 18, 2024 | 53.00p | 54.80p | 53.00p | 54.40p | 226,879 |
Nov 15, 2024 | 54.20p | 54.40p | 53.80p | 53.80p | 269,510 |
Nov 14, 2024 | 53.00p | 54.60p | 52.08p | 54.40p | 617,505 |
Nov 13, 2024 | 54.00p | 54.00p | 51.80p | 52.40p | 416,560 |
Nov 12, 2024 | 52.80p | 54.33p | 52.60p | 53.20p | 690,281 |
Nov 11, 2024 | 55.60p | 56.00p | 52.00p | 53.00p | 1,048,171 |
Nov 8, 2024 | 56.20p | 56.60p | 54.60p | 54.60p | 691,902 |
Nov 7, 2024 | 57.80p | 58.20p | 56.00p | 56.60p | 246,628 |
Nov 6, 2024 | 58.00p | 58.52p | 57.20p | 58.00p | 315,456 |
Nov 5, 2024 | 58.40p | 59.00p | 57.92p | 58.00p | 123,746 |
Nov 4, 2024 | 58.40p | 59.40p | 58.01p | 58.40p | 470,824 |
Nov 1, 2024 | 58.80p | 60.20p | 57.60p | 58.40p | 166,350 |
Oct 31, 2024 | 59.80p | 60.40p | 57.37p | 58.80p | 445,049 |
Oct 30, 2024 | 59.40p | 61.20p | 58.20p | 60.60p | 689,840 |
Oct 29, 2024 | 60.00p | 60.34p | 57.87p | 59.40p | 607,001 |
Oct 28, 2024 | 60.20p | 60.54p | 58.40p | 59.00p | 421,263 |
Oct 25, 2024 | 61.20p | 62.40p | 60.00p | 60.40p | 255,984 |
Oct 24, 2024 | 61.20p | 61.80p | 61.00p | 61.60p | 284,184 |
Oct 23, 2024 | 60.60p | 61.00p | 59.40p | 59.60p | 1,155,585 |
Oct 22, 2024 | 60.80p | 61.40p | 60.60p | 60.60p | 105,349 |
Oct 21, 2024 | 62.00p | 62.34p | 60.50p | 61.20p | 446,973 |
Oct 18, 2024 | 64.00p | 64.20p | 61.10p | 61.80p | 741,005 |
Oct 17, 2024 | 64.20p | 64.70p | 64.00p | 64.20p | 157,399 |
Oct 16, 2024 | 64.50p | 64.67p | 64.20p | 64.20p | 347,855 |
Oct 15, 2024 | 64.60p | 65.20p | 64.00p | 64.00p | 173,563 |
Oct 14, 2024 | 65.00p | 65.20p | 64.20p | 64.60p | 425,976 |
Oct 11, 2024 | 65.00p | 65.40p | 64.60p | 64.80p | 745,483 |
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 |
---|---|---|
North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
Harworth Group PLC | 176.50 | 4.44 |
Mobico Group PLC | 79.85 | 4.17 |
Ithaca Energy PLC | 107.00 | 3.88 |
Airtel Africa PLC | 112.80 | 3.87 |
Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 547.50 | -16.28 |
Persimmon PLC | 1,182.00 | -2.39 |
Entain PLC | 681.40 | -1.25 |
Firstgroup PLC | 164.40 | -1.20 |
Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.