Focus Xplore Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.025	0.025	0.018	0.025	0.025	30,438,328
2026-05-05	0.025	0.027	0.020	0.025	0.025	2,252,088
2026-05-01	0.025	0.025	0.021	0.025	0.025	6,353,527
2026-04-30	0.025	0.026	0.023	0.025	0.025	3,379,943
2026-04-29	0.025	0.026	0.024	0.025	0.025	1,948,147
2026-04-28	0.024	0.025	0.024	0.025	0.025	7,719,254
2026-04-27	0.023	0.025	0.023	0.023	0.023	104,120
2026-04-24	0.023	0.023	0.021	0.023	0.023	48,572
2026-04-23	0.023	0.023	0.021	0.023	0.023	1,791,000
2026-04-22	0.023	0.025	0.021	0.023	0.023	6,749
2026-04-21	0.023	0.025	0.023	0.023	0.023	598,800
2026-04-20	0.023	0.025	0.021	0.023	0.023	3,129,282
2026-04-17	0.023	0.023	0.020	0.023	0.023	1,989,711
2026-04-16	0.023	0.025	0.023	0.023	0.023	1,004,720
2026-04-15	0.023	0.025	0.020	0.023	0.023	1,439,025
2026-04-14	0.023	0.025	0.020	0.023	0.023	6,884,933
2026-04-13	0.023	0.025	0.020	0.023	0.023	1,008,706
2026-04-10	0.023	0.025	0.020	0.023	0.023	2,709,468
2026-04-09	0.023	0.025	0.023	0.023	0.023	800,400
2026-04-08	0.020	0.024	0.020	0.023	0.023	5,510,746
2026-04-07	0.020	0.023	0.020	0.020	0.020	17,788,740
2026-04-02	0.020	0.023	0.017	0.020	0.020	689,971
2026-04-01	0.018	0.022	0.017	0.020	0.020	33,811,379
2026-03-31	0.020	0.020	0.015	0.018	0.018	20,175,250
2026-03-30	0.020	0.025	0.017	0.020	0.020	1,866,781
2026-03-27	0.020	0.025	0.017	0.020	0.020	108,032
2026-03-26	0.020	0.025	0.017	0.020	0.020	263,849
2026-03-25	0.020	0.025	0.017	0.020	0.020	416,728
2026-03-24	0.020	0.025	0.020	0.020	0.020	263,929
2026-03-23	0.020	0.025	0.020	0.020	0.020	3,962,692
2026-03-20	0.018	0.025	0.017	0.020	0.020	9,312,807
2026-03-19	0.020	0.024	0.017	0.018	0.018	12,320,942
2026-03-18	0.020	0.024	0.017	0.020	0.020	47,467
2026-03-17	0.020	0.024	0.020	0.020	0.020	237,539
2026-03-16	0.020	0.024	0.017	0.020	0.020	1,040,413
2026-03-13	0.020	0.024	0.017	0.020	0.020	1,160,002
2026-03-12	0.020	0.024	0.017	0.020	0.020	1,488,382
2026-03-11	0.023	0.024	0.015	0.020	0.020	27,230,138
2026-03-10	0.025	0.028	0.020	0.023	0.023	9,725,744
2026-03-09	0.030	0.030	0.020	0.025	0.025	4,885,234
2026-03-06	0.030	0.030	0.025	0.030	0.030	171,642
2026-03-05	0.030	0.030	0.028	0.030	0.030	53,007
2026-03-04	0.030	0.030	0.025	0.030	0.030	3,996
2026-03-03	0.030	0.030	0.025	0.030	0.030	1,267,249
2026-03-02	0.030	0.030	0.025	0.030	0.030	4,432,515
2026-02-27	0.028	0.029	0.028	0.028	0.028	512,263
2026-02-26	0.028	0.029	0.025	0.028	0.028	6,561
2026-02-25	0.028	0.029	0.025	0.028	0.028	1,255,494
2026-02-24	0.028	0.029	0.025	0.028	0.028	697,588
2026-02-23	0.028	0.029	0.025	0.028	0.028	3,309,000
2026-02-20	0.028	0.029	0.028	0.028	0.028	1,041
2026-02-19	0.028	0.029	0.025	0.028	0.028	3,359,810
2026-02-18	0.028	0.030	0.025	0.028	0.028	6,680,839
2026-02-17	0.028	0.030	0.025	0.028	0.028	30,000,100
2026-02-16	0.028	0.030	0.025	0.028	0.028	2,437,679
2026-02-13	0.028	0.030	0.025	0.028	0.028	2,134,936
2026-02-12	0.028	0.030	0.025	0.028	0.028	464,808
2026-02-11	0.028	0.030	0.028	0.028	0.028	353,702
2026-02-10	0.028	0.030	0.025	0.028	0.028	13,790,650
2026-02-09	0.028	0.030	0.025	0.028	0.028	167,580

← NewerPage 3 of 5 · 255 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.