Focus Xplore Plc (AIM:FOX)
London · Delayed Price · Currency is GBP · Price in GBX 0.0220
+0.0020 (10.00%)
At close: Oct 16, 2026
Focus Xplore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 154,368,977 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,001,780 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 100,436,759 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 388,755,891 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 185,761,531 |
| Oct 9, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 31.58% | 2,743,679,236 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,291,169 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,029,206 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 45,614,715 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,090 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,072,727 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750,000 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 622,130 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 243,126 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 407,867 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,044,749 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,883,386 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 616,484 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 273,231 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 499,927 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 13,633,598 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.52% | 17,669,971 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 36,968,485 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 56,995,255 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,524,868 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 48,685,802 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 32,859,293 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,000,926 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 500,666 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,071,070 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,511,008 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,920,453 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,567,846 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 5,000,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 657,224 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,023,276 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,642,335 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,194,478 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 20,239,729 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 32,251,417 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 181,929,512 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 47.06% | 58,470,098 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 31,144,758 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,218 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,144,081 |