Foxtons Group Plc (FOXT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -4.6875 | 64 | 65.4 | 60 | 551581 | 61.87846395 | DE |
| 4 | -8 | -11.5942028986 | 69 | 69 | 60 | 345233 | 64.92843649 | DE |
| 12 | -4.4 | -6.72782874618 | 65.4 | 70.4 | 60 | 433760 | 65.94707045 | DE |
| 26 | -1.2 | -1.92926045016 | 62.2 | 70.4 | 51.8 | 418635 | 63.074568 | DE |
| 52 | 1 | 1.66666666667 | 60 | 71.4 | 51.4 | 613164 | 63.63653318 | DE |
| 156 | 28 | 84.8484848485 | 33 | 71.4 | 27.15 | 736551 | 45.2369276 | DE |
| 260 | -18.4 | -23.1738035264 | 79.4 | 79.7 | 27 | 917096 | 46.9670218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 61 | -0.8 | -1.29 | 62 | 62 | 60.8 | 397576 |
| 1740763800 | 61.8 | -0.2 | -0.32 | 61.6 | 62 | 60.8 | 313152 |
| 1740677400 | 62 | 0.2 | 0.32 | 61.4 | 62 | 61 | 338975 |
| 1740591000 | 61.8 | -1.4 | -2.22 | 63.2 | 63.2 | 60 | 1374873 |
| 1740504600 | 63.2 | -1.2 | -1.86 | 64 | 65.4 | 63.2 | 333330 |
| 1740418200 | 64.4 | -0.2 | -0.31 | 64.599999 | 64.8 | 64.4 | 163633 |
| 1740159000 | 64.599999 | -0.6 | -0.92 | 65.4 | 65.4 | 64.599999 | 201445 |
| 1740072600 | 65.2 | -0.2 | -0.31 | 65.4 | 65.599999 | 64.8 | 221527 |
| 1739986200 | 65.4 | -1.2 | -1.80 | 66 | 67 | 65.4 | 306903 |
| 1739899800 | 66.599999 | -0.4 | -0.60 | 67.2 | 67.2 | 66.599999 | 67463 |
| 1739813400 | 67 | 0.2 | 0.30 | 68 | 68 | 67 | 24561 |
| 1739554200 | 66.8 | -0.2 | -0.30 | 68 | 68 | 66.599999 | 119566 |
| 1739467800 | 67 | -0.2 | -0.30 | 67.2 | 67.6 | 66 | 434745 |
| 1739381400 | 67.2 | -0.4 | -0.59 | 67 | 68 | 67 | 110629 |
| 1739295000 | 67.6 | -0.2 | -0.29 | 67.4 | 68.2 | 67 | 344580 |
| 1739208600 | 67.8 | 0.2 | 0.30 | 67.8 | 68.2 | 67.2 | 312195 |
| 1738949400 | 67.6 | -0.2 | -0.29 | 67 | 68.6 | 67 | 889263 |
| 1738863000 | 67.8 | 0.2 | 0.30 | 68 | 68 | 67.8 | 86199 |
| 1738776600 | 67.6 | -0.2 | -0.29 | 69 | 69 | 67.4 | 507620 |
| 1738690200 | 67.8 | 0 | 0.00 | 69 | 69 | 67.6 | 356432 |
| 1738603800 | 67.8 | 0.4 | 0.59 | 68 | 68.2 | 66.2 | 293379 |
| 1738344600 | 67.4 | 0.6 | 0.90 | 67 | 67.6 | 66.599999 | 382056 |
| 1738258200 | 66.8 | 0.6 | 0.91 | 66.2 | 67.4 | 66.2 | 79901 |
| 1738171800 | 66.2 | -0.8 | -1.19 | 67 | 67.8 | 66.2 | 140186 |
| 1738085400 | 67 | 1 | 1.52 | 68.2 | 70.4 | 66.8 | 1967574 |
| 1737999000 | 66 | 0.2 | 0.30 | 64.4 | 66.4 | 64.4 | 135582 |
| 1737739800 | 65.8 | -0.8 | -1.20 | 65.4 | 66.2 | 65.4 | 88862 |
| 1737653400 | 66.599999 | -0.4 | -0.60 | 66 | 67.4 | 66 | 97285 |
| 1737567000 | 67 | -0.4 | -0.59 | 67.2 | 68 | 66.8 | 137479 |
| 1737480600 | 67.4 | -0.4 | -0.59 | 67 | 68.4 | 67 | 224560 |
| 1737394200 | 67.8 | 1 | 1.50 | 66.599999 | 67.8 | 66.2 | 83450 |
| 1737135000 | 66.8 | -1.4 | -2.05 | 67 | 67.2 | 66 | 1615396 |
| 1737048600 | 68.2 | 3 | 4.60 | 65.8 | 68.2 | 65.8 | 1627398 |
| 1736962200 | 65.2 | 0.8 | 1.24 | 64.599999 | 66.2 | 64.599999 | 343678 |
| 1736875800 | 64.4 | 0 | 0.00 | 65.2 | 65.2 | 64.2 | 189710 |
| 1736789400 | 64.4 | -0.2 | -0.31 | 64.8 | 64.8 | 63.4 | 404015 |
| 1736530200 | 64.599999 | -0.4 | -0.62 | 65.2 | 65.2 | 64.599999 | 820703 |
| 1736443800 | 65 | 0 | 0.00 | 65 | 65.599999 | 65 | 335090 |
| 1736357400 | 65 | -1 | -1.52 | 66.2 | 66.2 | 64.599999 | 903219 |
| 1736271000 | 66 | -1.2 | -1.79 | 67.2 | 67.2 | 65.599999 | 856847 |
| 1736184600 | 67.2 | -0.4 | -0.59 | 67 | 67.8 | 67 | 108649 |
| 1735925400 | 67.6 | -0.8 | -1.17 | 68.4 | 68.4 | 67.6 | 86244 |
| 1735839000 | 68.4 | -0.6 | -0.87 | 68.2 | 69 | 68.2 | 89007 |
| 1735666200 | 69 | 1 | 1.47 | 67.8 | 69 | 67.6 | 671336 |
| 1735579800 | 68 | 1 | 1.49 | 66.8 | 68 | 66.8 | 574979 |
| 1735320600 | 67 | 1 | 1.52 | 65.2 | 67 | 65.2 | 619337 |
| 1735061400 | 66 | 0 | 0.00 | 66 | 66 | 65.599999 | 229554 |
| 1734975000 | 66 | 0 | 0.00 | 66 | 67 | 65.8 | 560374 |
| 1734715800 | 66 | 0 | 0.00 | 65.2 | 66.2 | 65.2 | 367855 |
| 1734629400 | 66 | 1 | 1.54 | 65.2 | 66.8 | 64.4 | 533466 |
| 1734543000 | 65 | -1 | -1.52 | 66.2 | 66.8 | 65 | 821502 |
| 1734456600 | 66 | -0.6 | -0.90 | 67 | 67 | 65.4 | 183310 |
| 1734370200 | 66.599999 | 0.6 | 0.91 | 66 | 66.8 | 65 | 356891 |
| 1734111000 | 66 | 1.6 | 2.48 | 64.8 | 66 | 64.4 | 240399 |
| 1734024600 | 64.4 | 0.2 | 0.31 | 64.599999 | 65 | 64.4 | 155474 |
| 1733938200 | 64.2 | -0.6 | -0.93 | 63.6 | 65.2 | 63.6 | 917821 |
| 1733851800 | 64.8 | -0.6 | -0.92 | 65.4 | 66 | 64.8 | 577087 |
| 1733765400 | 65.4 | -1.6 | -2.39 | 67.4 | 68 | 65.2 | 408974 |
| 1733506200 | 67 | 3.8 | 6.01 | 64.599999 | 67 | 63.6 | 793722 |
| 1733419800 | 63.2 | 1 | 1.61 | 63.6 | 65.599999 | 63.2 | 545688 |
| 1733333400 | 62.2 | -1.2 | -1.89 | 64 | 64 | 62.2 | 461404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
