Focus Xplore Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.028	0.030	0.025	0.028	0.028	980,173
2026-02-05	0.028	0.030	0.025	0.028	0.028	162,865
2026-02-04	0.028	0.030	0.027	0.028	0.028	979,356
2026-02-03	0.030	0.033	0.025	0.028	0.028	5,910,789
2026-02-02	0.033	0.034	0.030	0.030	0.030	11,520,550
2026-01-30	0.033	0.033	0.030	0.033	0.033	2,958
2026-01-29	0.033	0.034	0.030	0.033	0.033	1,290,120
2026-01-28	0.033	0.034	0.030	0.033	0.033	10,286,749
2026-01-27	0.033	0.034	0.030	0.033	0.033	135,778
2026-01-26	0.035	0.036	0.030	0.033	0.033	10,260,930
2026-01-23	0.035	0.036	0.031	0.035	0.035	389,661
2026-01-22	0.035	0.036	0.031	0.035	0.035	1,837,879
2026-01-21	0.035	0.036	0.031	0.035	0.035	18,043
2026-01-20	0.035	0.036	0.030	0.035	0.035	2,290,932
2026-01-19	0.035	0.036	0.032	0.035	0.035	1,643,315
2026-01-16	0.035	0.039	0.031	0.035	0.035	19,955,065
2026-01-15	0.035	0.039	0.032	0.035	0.035	127,177
2026-01-14	0.035	0.039	0.032	0.035	0.035	76,496
2026-01-13	0.035	0.035	0.035	0.035	0.035	0
2026-01-12	0.035	0.039	0.032	0.035	0.035	749,817
2026-01-09	0.035	0.039	0.032	0.035	0.035	1,985,139
2026-01-08	0.035	0.039	0.032	0.035	0.035	1,860,392
2026-01-07	0.035	0.039	0.032	0.035	0.035	6,964
2026-01-06	0.035	0.039	0.032	0.035	0.035	185,615
2026-01-05	0.035	0.039	0.032	0.035	0.035	3,264,975
2026-01-02	0.035	0.039	0.032	0.035	0.035	125,318
2025-12-31	0.035	0.035	0.035	0.035	0.035	0
2025-12-30	0.035	0.037	0.035	0.035	0.035	2,827,053
2025-12-29	0.035	0.039	0.032	0.035	0.035	728,714
2025-12-24	0.035	0.039	0.032	0.035	0.035	1,501,583
2025-12-23	0.035	0.039	0.032	0.035	0.035	220,537
2025-12-22	0.035	0.039	0.035	0.035	0.035	205,383
2025-12-19	0.035	0.039	0.035	0.035	0.035	7,717
2025-12-18	0.035	0.039	0.032	0.035	0.035	2,757,150
2025-12-17	0.035	0.036	0.035	0.035	0.035	5,754,368
2025-12-16	0.035	0.036	0.035	0.035	0.035	294,726
2025-12-15	0.035	0.036	0.034	0.035	0.035	687,126
2025-12-12	0.035	0.036	0.033	0.035	0.035	11,079,787
2025-12-11	0.035	0.040	0.035	0.035	0.035	9,569,618
2025-12-10	0.035	0.037	0.032	0.035	0.035	4,006,499
2025-12-09	0.038	0.040	0.035	0.035	0.035	20,761,779
2025-12-08	0.038	0.040	0.038	0.038	0.038	2,291,683
2025-12-05	0.038	0.038	0.035	0.038	0.038	13,976,975
2025-12-04	0.038	0.040	0.035	0.038	0.038	59,978,295
2025-12-03	0.038	0.040	0.038	0.038	0.038	7,468
2025-12-02	0.038	0.040	0.035	0.038	0.038	2,303,724
2025-12-01	0.037	0.040	0.037	0.038	0.038	32,743,842
2025-11-28	0.035	0.039	0.033	0.035	0.035	1,056,678
2025-11-27	0.033	0.039	0.030	0.035	0.035	55,347,268
2025-11-26	0.033	0.034	0.030	0.033	0.033	6,040,863
2025-11-25	0.033	0.033	0.030	0.033	0.033	79,077,619
2025-11-24	0.033	0.033	0.033	0.033	0.033	3,107,951
2025-11-21	0.032	0.032	0.031	0.032	0.032	1,231,859
2025-11-20	0.032	0.033	0.032	0.032	0.032	1,000,000
2025-11-19	0.031	0.031	0.027	0.031	0.031	1,990,093
2025-11-18	0.031	0.031	0.026	0.031	0.031	65,376,942
2025-11-17	0.033	0.033	0.030	0.033	0.033	30,338
2025-11-14	0.033	0.033	0.030	0.033	0.033	1,544,439
2025-11-13	0.033	0.033	0.030	0.033	0.033	51,002,635
2025-11-12	0.033	0.034	0.030	0.033	0.033	5,348,677

← NewerPage 4 of 22 · 1,262 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.