Skip to main content
Focus Xplore Plc (AIM:FOX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0250
+0.0030 (13.64%)
At close: Apr 28, 2026

Focus Xplore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.030.020.030.0313.64%7,719,254
Apr 27, 20260.020.030.030.020.02-104,120
Apr 24, 20260.020.020.020.020.02-48,572
Apr 23, 20260.020.020.020.020.02-1,791,000
Apr 22, 20260.020.030.020.020.02-6,749
Apr 21, 20260.020.030.030.020.02-598,800
Apr 20, 20260.020.030.020.020.02-3,129,282
Apr 17, 20260.020.020.020.020.02-1,989,711
Apr 16, 20260.020.030.020.020.02-1,004,720
Apr 15, 20260.020.030.020.020.02-1,439,025
Apr 14, 20260.020.030.020.020.02-6,884,933
Apr 13, 20260.020.030.020.020.02-1,008,706
Apr 10, 20260.020.030.020.020.02-2,709,468
Apr 9, 20260.020.030.030.020.02-800,400
Apr 8, 20260.020.020.020.020.0210.00%5,510,746
Apr 7, 20260.020.020.020.020.02-17,788,740
Apr 2, 20260.020.020.020.020.02-689,971
Apr 1, 20260.020.020.020.020.0217.65%33,811,380
Mar 31, 20260.020.020.020.020.02-15.00%20,175,250
Mar 30, 20260.020.020.020.020.02-1,866,781
Mar 27, 20260.020.020.020.020.02-108,032
Mar 26, 20260.020.020.020.020.02-263,849
Mar 25, 20260.020.020.020.020.02-416,728
Mar 24, 20260.020.020.020.020.02-263,929
Mar 23, 20260.020.020.020.020.02-3,962,692
Mar 20, 20260.020.020.020.020.0217.65%9,312,807
Mar 19, 20260.020.020.020.020.02-15.00%12,320,940
Mar 18, 20260.020.020.020.020.02-47,467
Mar 17, 20260.020.020.020.020.02-237,539
Mar 16, 20260.020.020.020.020.02-1,040,413
Mar 13, 20260.020.020.020.020.02-1,160,002
Mar 12, 20260.020.020.020.020.02-1,488,382
Mar 11, 20260.020.020.020.020.02-9.09%27,230,130
Mar 10, 20260.030.030.020.020.02-12.00%9,725,744
Mar 9, 20260.030.030.020.030.03-16.67%4,885,234
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