Focus Xplore Plc historical data

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

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
2026-09-21	0.023	0.025	0.020	0.023	0.023	273,231
2026-09-18	0.023	0.025	0.022	0.023	0.023	499,927
2026-09-17	0.023	0.023	0.023	0.023	0.023	0
2026-09-16	0.023	0.023	0.023	0.023	0.023	0
2026-09-15	0.023	0.025	0.020	0.023	0.023	13,633,598
2026-09-14	0.028	0.029	0.022	0.023	0.023	17,669,973
2026-09-11	0.025	0.029	0.025	0.028	0.028	36,968,485
2026-09-10	0.022	0.029	0.021	0.025	0.025	56,995,255
2026-09-09	0.022	0.023	0.022	0.022	0.022	14,524,868
2026-09-08	0.025	0.029	0.021	0.022	0.022	48,685,801
2026-09-07	0.026	0.027	0.021	0.025	0.025	32,859,293
2026-09-04	0.026	0.027	0.022	0.026	0.026	38
2026-09-03	0.026	0.027	0.022	0.026	0.026	1,000,926
2026-09-02	0.027	0.027	0.026	0.026	0.026	500,666
2026-09-01	0.028	0.030	0.025	0.028	0.028	24,071,070
2026-08-28	0.028	0.030	0.025	0.028	0.028	9,511,008
2026-08-27	0.028	0.030	0.025	0.028	0.028	8,920,453
2026-08-26	0.028	0.030	0.025	0.028	0.028	7,567,846
2026-08-25	0.028	0.028	0.027	0.028	0.028	5,000,000
2026-08-24	0.028	0.028	0.025	0.028	0.028	657,224
2026-08-21	0.028	0.028	0.025	0.028	0.028	2,023,276
2026-08-20	0.028	0.028	0.025	0.028	0.028	7,500
2026-08-19	0.028	0.030	0.025	0.028	0.028	28,642,335
2026-08-18	0.028	0.029	0.028	0.028	0.028	15,194,478
2026-08-17	0.025	0.029	0.025	0.028	0.028	20,239,729
2026-08-14	0.023	0.028	0.021	0.025	0.025	32,251,417
2026-08-13	0.026	0.028	0.020	0.023	0.023	181,929,512
2026-08-12	0.018	0.026	0.017	0.026	0.026	58,470,098
2026-08-11	0.023	0.024	0.018	0.018	0.018	31,144,758
2026-08-10	0.023	0.024	0.023	0.023	0.023	45,218
2026-08-07	0.023	0.023	0.020	0.023	0.023	1,144,081
2026-08-06	0.023	0.023	0.015	0.023	0.023	27,500,001
2026-08-05	0.023	0.023	0.020	0.023	0.023	12,500,000
2026-08-04	0.023	0.024	0.023	0.023	0.023	500,000
2026-08-03	0.023	0.023	0.023	0.023	0.023	0
2026-07-31	0.023	0.023	0.021	0.023	0.023	1,525,059
2026-07-30	0.023	0.023	0.023	0.023	0.023	0

Page 1 of 5 · 254 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.