Focus Xplore Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.023	0.023	0.023	0.023	0
2026-07-28	0.023	0.024	0.021	0.023	0.023	210,351
2026-07-27	0.023	0.024	0.020	0.023	0.023	10,457,830
2026-07-24	0.023	0.024	0.020	0.023	0.023	20,037,843
2026-07-23	0.023	0.024	0.020	0.023	0.023	23,366,866
2026-07-22	0.023	0.023	0.022	0.023	0.023	13,454
2026-07-21	0.023	0.023	0.022	0.023	0.023	13,636
2026-07-20	0.023	0.023	0.020	0.023	0.023	1,672,558
2026-07-17	0.023	0.023	0.023	0.023	0.023	0
2026-07-16	0.023	0.023	0.020	0.023	0.023	379,533
2026-07-15	0.023	0.023	0.023	0.023	0.023	0
2026-07-14	0.023	0.023	0.023	0.023	0.023	0
2026-07-13	0.023	0.023	0.022	0.023	0.023	1,359,225
2026-07-10	0.023	0.023	0.022	0.023	0.023	2,259,226
2026-07-09	0.023	0.023	0.023	0.023	0.023	0
2026-07-08	0.023	0.023	0.020	0.023	0.023	26,227
2026-07-07	0.023	0.023	0.020	0.023	0.023	55,006,242
2026-07-06	0.025	0.028	0.025	0.025	0.025	25,270
2026-07-03	0.025	0.028	0.025	0.025	0.025	613
2026-07-02	0.023	0.028	0.021	0.025	0.025	2,903,747
2026-07-01	0.023	0.025	0.020	0.023	0.023	111,319,666
2026-06-30	0.028	0.029	0.022	0.023	0.023	38,691,266
2026-06-29	0.028	0.030	0.025	0.028	0.028	12,570
2026-06-26	0.028	0.029	0.025	0.028	0.028	1,611,623
2026-06-25	0.028	0.030	0.025	0.028	0.028	25,765
2026-06-24	0.028	0.030	0.025	0.028	0.028	2,008,333
2026-06-23	0.028	0.029	0.028	0.028	0.028	287,370
2026-06-22	0.028	0.030	0.028	0.028	0.028	41,666
2026-06-19	0.028	0.028	0.028	0.028	0.028	0
2026-06-18	0.028	0.030	0.028	0.028	0.028	333
2026-06-17	0.028	0.030	0.028	0.028	0.028	33,333
2026-06-16	0.030	0.034	0.025	0.030	0.030	33,429,235
2026-06-15	0.030	0.034	0.025	0.030	0.030	2,043,233
2026-06-12	0.030	0.034	0.030	0.030	0.030	64,293
2026-06-11	0.028	0.034	0.028	0.030	0.030	12,785,895
2026-06-10	0.034	0.034	0.028	0.028	0.028	29,373,226
2026-06-09	0.035	0.040	0.030	0.035	0.035	22,117,070
2026-06-08	0.038	0.040	0.035	0.035	0.035	21,042,113
2026-06-05	0.035	0.040	0.030	0.038	0.038	26,882,320
2026-06-04	0.035	0.039	0.035	0.035	0.035	14,486,909
2026-06-03	0.038	0.039	0.030	0.035	0.035	30,084,738
2026-06-02	0.033	0.040	0.032	0.038	0.038	134,984,500
2026-06-01	0.028	0.040	0.025	0.033	0.033	239,384,703
2026-05-29	0.025	0.030	0.021	0.028	0.028	28,961,565
2026-05-28	0.018	0.030	0.017	0.025	0.025	65,151,361
2026-05-27	0.020	0.022	0.017	0.018	0.018	11,158,436
2026-05-26	0.020	0.022	0.016	0.020	0.020	115,519
2026-05-22	0.020	0.022	0.020	0.020	0.020	22,757
2026-05-21	0.020	0.020	0.020	0.020	0.020	0
2026-05-20	0.020	0.022	0.020	0.020	0.020	454,621
2026-05-19	0.020	0.020	0.016	0.020	0.020	39,033,239
2026-05-18	0.020	0.024	0.016	0.020	0.020	2,038,441
2026-05-15	0.020	0.024	0.016	0.020	0.020	54,279
2026-05-14	0.020	0.023	0.016	0.020	0.020	9,407,456
2026-05-13	0.020	0.023	0.017	0.020	0.020	80,730
2026-05-12	0.020	0.023	0.015	0.020	0.020	711,952
2026-05-11	0.020	0.022	0.015	0.020	0.020	439,583
2026-05-08	0.024	0.024	0.015	0.020	0.020	57,738,447
2026-05-07	0.025	0.025	0.020	0.025	0.025	7,680,061
2026-05-06	0.025	0.025	0.018	0.025	0.025	30,438,328

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.