Skip to main content
Focus Xplore Plc (AIM:FOX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0300
0.00 (0.00%)
At close: Mar 6, 2026

Focus Xplore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.030.03-171,642
Mar 5, 20260.030.030.030.030.03-53,007
Mar 4, 20260.030.030.030.030.03-3,996
Mar 3, 20260.030.030.030.030.03-1,267,249
Mar 2, 20260.030.030.030.030.0311.11%4,432,515
Feb 27, 20260.030.030.030.030.03-512,263
Feb 26, 20260.030.030.030.030.03-6,561
Feb 25, 20260.030.030.030.030.03-1,255,494
Feb 24, 20260.030.030.030.030.03-697,588
Feb 23, 20260.030.030.030.030.03-3,309,000
Feb 20, 20260.030.030.030.030.03-1,041
Feb 19, 20260.030.030.030.030.03-3,359,810
Feb 18, 20260.030.030.030.030.03-6,680,839
Feb 17, 20260.030.030.030.030.03-30,000,100
Feb 16, 20260.030.030.030.030.03-2,437,679
Feb 13, 20260.030.030.030.030.03-2,134,936
Feb 12, 20260.030.030.030.030.03-464,808
Feb 11, 20260.030.030.030.030.03-353,702
Feb 10, 20260.030.030.030.030.03-13,790,650
Feb 9, 20260.030.030.030.030.03-167,580
Feb 6, 20260.030.030.030.030.03-980,173
Feb 5, 20260.030.030.030.030.03-162,865
Feb 4, 20260.030.030.030.030.03-979,356
Feb 3, 20260.030.030.030.030.03-10.00%5,910,789
Feb 2, 20260.030.030.030.030.03-6.25%11,520,550
Jan 30, 20260.030.030.030.030.03-2,958
Jan 29, 20260.030.030.030.030.03-1,290,120
Jan 28, 20260.030.030.030.030.03-10,286,740
Jan 27, 20260.030.030.030.030.03-135,778
Jan 26, 20260.040.040.030.030.03-8.57%10,260,930
Jan 23, 20260.040.040.030.040.04-389,661
Jan 22, 20260.040.040.030.040.04-1,837,879
Jan 21, 20260.040.040.030.040.04-18,043
Jan 20, 20260.040.040.030.040.04-2,290,932
Jan 19, 20260.040.040.030.040.04-1,643,315
Jan 16, 20260.040.040.030.040.04-19,955,060
Jan 15, 20260.040.040.030.040.04-127,177
Jan 14, 20260.040.040.030.040.04-76,496
Jan 13, 20260.040.040.040.040.04--
Jan 12, 20260.040.040.030.040.04-749,817
Jan 9, 20260.040.040.030.040.04-1,985,139
Jan 8, 20260.040.040.030.040.04-1,860,392
Jan 7, 20260.040.040.030.040.04-6,964
Jan 6, 20260.040.040.030.040.04-185,615
Jan 5, 20260.040.040.030.040.04-3,264,975
Jan 2, 20260.040.040.030.040.04-125,318
Dec 31, 20250.040.040.040.040.04--
Dec 30, 20250.040.040.040.040.04-2,827,053
Dec 29, 20250.040.040.030.040.04-728,714
Dec 24, 20250.040.040.030.040.04-1,501,583
Dec 23, 20250.040.040.030.040.04-220,537
Dec 22, 20250.040.040.040.040.04-205,383
Dec 19, 20250.040.040.040.040.04-7,717
Dec 18, 20250.040.040.030.040.04-2,757,150
Dec 17, 20250.040.040.040.040.04-5,754,368
Dec 16, 20250.040.040.040.040.04-294,726
Dec 15, 20250.040.040.030.040.04-687,126
Dec 12, 20250.040.040.030.040.04-11,079,780
Dec 11, 20250.040.040.040.040.04-9,569,618
Dec 10, 20250.040.040.030.040.04-4,006,499
Dec 9, 20250.040.040.040.040.04-7.89%20,761,780
Dec 8, 20250.040.040.040.040.042.70%2,291,683
Dec 5, 20250.040.040.040.040.04-13,976,970
Dec 4, 20250.040.040.040.040.04-59,978,290
Dec 3, 20250.040.040.040.040.04-7,468
Dec 2, 20250.040.040.040.040.04-2,303,724
Dec 1, 20250.040.040.040.040.045.71%32,743,840
Nov 28, 20250.040.040.030.040.04-1,056,678
Nov 27, 20250.030.040.030.040.049.38%55,347,260
Nov 26, 20250.030.030.030.030.03-6,040,863
Nov 25, 20250.030.030.030.030.03-79,077,610
Nov 24, 20250.030.030.030.030.033.23%3,107,951
Nov 21, 20250.030.030.030.030.03-1,231,859
Nov 20, 20250.030.030.030.030.03-1,000,000
Nov 19, 20250.030.030.030.030.03-1,990,093
Nov 18, 20250.030.030.030.030.03-3.13%65,376,940
Nov 17, 20250.030.030.030.030.03-30,338
Nov 14, 20250.030.030.030.030.03-1,544,439
Nov 13, 20250.030.030.030.030.03-51,002,630
Nov 12, 20250.030.030.030.030.03-5,348,677
Nov 11, 20250.030.030.030.030.03-425,593
Nov 10, 20250.030.040.030.030.03-51,335,360
Nov 7, 20250.030.040.030.030.03-142,535
Nov 6, 20250.030.040.030.030.03-101,566,400
Nov 5, 20250.030.030.030.030.03-228,984
Nov 4, 20250.040.040.030.030.03-13.51%57,395,790
Nov 3, 20250.040.040.040.040.04-11,463,880
Oct 31, 20250.040.040.040.040.04-44,356,650
Oct 30, 20250.040.040.040.040.0419.35%67,587,850
Oct 29, 20250.040.040.030.030.03-22.50%39,261,930
Oct 28, 20250.040.040.040.040.04-3,774,420
Oct 27, 20250.040.040.040.040.04-676,302
Oct 24, 20250.040.040.040.040.04-1,298,146
Oct 23, 20250.040.040.040.040.04-1,220,938
Oct 22, 20250.040.040.040.040.04-109,426
Oct 21, 20250.040.040.040.040.04-10,203,720
Oct 20, 20250.040.040.040.040.04-4.76%22,281,490
Oct 17, 20250.040.050.040.040.04-19.23%61,167,070
Oct 16, 20250.060.050.050.050.054.00%2,734,928
Oct 15, 20250.050.050.050.050.05-3.85%277,515