Focus Xplore Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.020	0.025	0.019	0.025	0.025	135,240,922
2026-10-21	0.021	0.021	0.019	0.020	0.020	13,654,563
2026-10-20	0.023	0.023	0.020	0.021	0.021	18,815,909
2026-10-19	0.023	0.023	0.021	0.023	0.023	7,766,690
2026-10-16	0.021	0.025	0.021	0.023	0.023	154,368,977
2026-10-15	0.020	0.021	0.020	0.020	0.020	7,001,780
2026-10-14	0.022	0.023	0.019	0.020	0.020	100,436,758
2026-10-13	0.024	0.024	0.019	0.022	0.022	388,755,906
2026-10-12	0.026	0.027	0.021	0.024	0.024	185,761,531
2026-10-09	0.020	0.039	0.020	0.026	0.026	3,347,724,095
2026-10-08	0.019	0.020	0.019	0.019	0.019	3,291,169
2026-10-07	0.019	0.020	0.019	0.019	0.019	18,029,206
2026-10-06	0.020	0.020	0.018	0.019	0.019	45,614,715
2026-10-05	0.023	0.023	0.022	0.023	0.023	109,090
2026-10-02	0.023	0.023	0.020	0.023	0.023	1,072,727
2026-10-01	0.023	0.023	0.023	0.023	0.023	0
2026-09-30	0.023	0.023	0.023	0.023	0.023	750,000
2026-09-29	0.023	0.023	0.023	0.023	0.023	622,130
2026-09-28	0.023	0.024	0.023	0.023	0.023	243,126
2026-09-25	0.023	0.023	0.021	0.023	0.023	407,867
2026-09-24	0.023	0.024	0.021	0.023	0.023	10,044,749
2026-09-23	0.023	0.024	0.021	0.023	0.023	10,883,386
2026-09-22	0.023	0.024	0.020	0.023	0.023	616,484

Page 1 of 1 · 23 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.