Shares Magazine
53.57p-0.03 (-0.06%)05 Nov 2025, 11:42
Foxtons Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 54.60p | 55.50p | 54.60p | 54.90p | 543,689 |
| Oct 2, 2025 | 54.90p | 55.90p | 54.60p | 54.80p | 659,805 |
| Oct 1, 2025 | 55.40p | 55.90p | 54.60p | 55.60p | 475,453 |
| Sep 30, 2025 | 55.10p | 55.40p | 54.70p | 55.40p | 664,810 |
| Sep 29, 2025 | 55.50p | 57.70p | 54.60p | 55.10p | 512,035 |
| Sep 26, 2025 | 55.50p | 56.10p | 55.00p | 55.00p | 342,835 |
| Sep 25, 2025 | 54.50p | 57.60p | 54.50p | 55.40p | 480,525 |
| Sep 24, 2025 | 55.70p | 55.80p | 54.60p | 55.20p | 391,194 |
| Sep 23, 2025 | 57.00p | 57.20p | 55.60p | 55.80p | 534,261 |
| Sep 22, 2025 | 56.00p | 57.00p | 55.60p | 56.40p | 241,852 |
| Sep 19, 2025 | 55.90p | 58.70p | 55.70p | 56.30p | 356,289 |
| Sep 18, 2025 | 56.90p | 57.30p | 56.40p | 57.20p | 278,470 |
| Sep 17, 2025 | 59.00p | 59.00p | 56.00p | 57.00p | 464,617 |
| Sep 16, 2025 | 57.40p | 58.80p | 56.10p | 56.50p | 56,036 |
| Sep 15, 2025 | 57.40p | 58.29p | 55.90p | 57.00p | 368,580 |
| Sep 12, 2025 | 57.40p | 57.60p | 56.00p | 57.10p | 360,864 |
| Sep 11, 2025 | 57.40p | 58.80p | 57.00p | 57.00p | 343,458 |
| Sep 10, 2025 | 58.00p | 58.10p | 56.56p | 57.00p | 127,248 |
| Sep 9, 2025 | 56.70p | 57.80p | 56.00p | 57.80p | 376,291 |
| Sep 8, 2025 | 57.00p | 57.13p | 54.50p | 55.80p | 1,246,862 |
| Sep 5, 2025 | 56.00p | 56.00p | 54.90p | 55.30p | 373,340 |
| Sep 4, 2025 | 57.00p | 57.00p | 54.70p | 55.80p | 284,949 |
| Sep 3, 2025 | 54.80p | 56.90p | 54.00p | 55.40p | 591,422 |
| Sep 2, 2025 | 55.50p | 55.90p | 54.20p | 54.20p | 810,617 |
| Sep 1, 2025 | 56.00p | 56.35p | 55.10p | 55.10p | 669,454 |
| Aug 29, 2025 | 56.10p | 56.40p | 55.70p | 56.00p | 539,696 |
| Aug 28, 2025 | 56.50p | 56.50p | 55.90p | 55.90p | 1,018,735 |
| Aug 27, 2025 | 56.60p | 57.10p | 55.78p | 56.50p | 183,301 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 377.60 | 20.72 |
| Trainline PLC | 267.70 | 5.23 |
| Bluefield Solar Income Fund Limited | 75.50 | 4.57 |
| International Workplace Group PLC | 222.25 | 3.37 |
| Lancashire Holdings Limited | 668.00 | 3.41 |
| Burberry Group PLC | 1,200.00 | 2.70 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 243.90 | -6.91 |
| Playtech PLC | 236.27 | -4.54 |
| Allianz Technology Trust PLC | 518.00 | -3.36 |
| Polar Capital Technology Trust PLC | 461.15 | -2.40 |
| Fresnillo PLC | 2,120.30 | -2.38 |
| Senior PLC | 189.00 | -2.38 |