Focus Xplore Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.033	0.033	0.031	0.033	0.033	425,593
2025-11-10	0.033	0.035	0.029	0.033	0.033	51,335,368
2025-11-07	0.033	0.035	0.033	0.033	0.033	142,535
2025-11-06	0.033	0.035	0.033	0.033	0.033	101,566,492
2025-11-05	0.033	0.035	0.033	0.033	0.033	228,984
2025-11-04	0.037	0.037	0.030	0.033	0.033	57,395,796
2025-11-03	0.038	0.040	0.036	0.038	0.038	11,463,880
2025-10-31	0.038	0.040	0.036	0.038	0.038	44,356,650
2025-10-30	0.038	0.043	0.036	0.038	0.038	67,587,856
2025-10-29	0.039	0.039	0.031	0.031	0.031	39,261,936
2025-10-28	0.040	0.041	0.035	0.040	0.040	3,774,420
2025-10-27	0.040	0.041	0.035	0.040	0.040	676,302
2025-10-24	0.040	0.041	0.040	0.040	0.040	1,298,146
2025-10-23	0.040	0.041	0.040	0.040	0.040	1,220,938

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

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.