66.00p+0.00 (+0.00%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foxtons Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 19, 202465.20p66.80p64.40p66.00p533,466
Dec 18, 202466.20p66.80p65.00p65.00p821,502
Dec 17, 202467.00p67.00p65.40p66.00p183,310
Dec 16, 202466.00p66.80p65.00p66.60p356,891
Dec 13, 202464.80p66.00p63.60p66.00p240,399
Dec 12, 202464.60p65.00p63.81p64.40p155,474
Dec 11, 202463.60p65.20p63.60p64.20p917,821
Dec 10, 202465.40p66.40p64.80p64.80p577,087
Dec 9, 202467.40p68.00p64.60p65.40p408,974
Dec 6, 202464.60p67.00p63.32p67.00p793,722
Dec 5, 202463.60p65.60p63.20p63.20p345,688
Dec 4, 202464.00p64.00p62.20p62.20p459,804
Dec 3, 202459.60p68.00p59.20p63.40p1,160,725
Dec 2, 202460.00p60.80p59.00p60.00p79,397
Nov 29, 202458.00p60.13p57.40p60.00p557,164
Nov 28, 202459.20p61.00p57.80p58.40p171,648
Nov 27, 202457.00p59.60p57.00p58.00p267,550
Nov 26, 202458.00p59.80p56.60p59.00p629,879
Nov 25, 202456.00p59.70p55.00p58.40p519,608
Nov 22, 202456.20p56.67p55.36p55.60p55,710
Nov 21, 202453.00p56.20p53.00p56.00p145,234
Nov 20, 202453.60p55.60p53.60p55.20p84,893
Nov 19, 202454.40p55.20p53.20p54.80p320,387
Nov 18, 202453.00p54.80p53.00p54.40p226,879
Nov 15, 202454.20p54.40p53.80p53.80p269,510
Nov 14, 202453.00p54.60p52.08p54.40p617,505
Nov 13, 202454.00p54.00p51.80p52.40p416,560
Nov 12, 202452.80p54.33p52.60p53.20p690,281
Nov 11, 202455.60p56.00p52.00p53.00p1,048,171
Nov 8, 202456.20p56.60p54.60p54.60p691,902
Nov 7, 202457.80p58.20p56.00p56.60p246,628
Nov 6, 202458.00p58.52p57.20p58.00p315,456
Nov 5, 202458.40p59.00p57.92p58.00p123,746
Nov 4, 202458.40p59.40p58.01p58.40p470,824
Nov 1, 202458.80p60.20p57.60p58.40p166,350
Oct 31, 202459.80p60.40p57.37p58.80p445,049
Oct 30, 202459.40p61.20p58.20p60.60p689,840
Oct 29, 202460.00p60.34p57.87p59.40p607,001
Oct 28, 202460.20p60.54p58.40p59.00p421,263
Oct 25, 202461.20p62.40p60.00p60.40p255,984
Oct 24, 202461.20p61.80p61.00p61.60p284,184
Oct 23, 202460.60p61.00p59.40p59.60p1,155,585
Oct 22, 202460.80p61.40p60.60p60.60p105,349
Oct 21, 202462.00p62.34p60.50p61.20p446,973
Oct 18, 202464.00p64.20p61.10p61.80p741,005
Oct 17, 202464.20p64.70p64.00p64.20p157,399
Oct 16, 202464.50p64.67p64.20p64.20p347,855
Oct 15, 202464.60p65.20p64.00p64.00p173,563
Oct 14, 202465.00p65.20p64.20p64.60p425,976
Oct 11, 202465.00p65.40p64.60p64.80p745,483
Showing 1 to 50 of 255
December
January
February
March
April
May
June
July
August
September
October
November
December
2023
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
December
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement