Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Focus Xplore (FOX) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 0.04 0.04 0.04 0.04 109,426
21st Oct 2025 (Tue) 0.04 0.04 0.04 0.04 10,203,726
20th Oct 2025 (Mon) 0.0425 0.0425 0.04 0.04 22,281,493
17th Oct 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 61,167,070
16th Oct 2025 (Thu) 0.055 0.055 0.0525 0.0525 2,734,928
15th Oct 2025 (Wed) 0.0525 0.05 0.05 0.05 277,515
14th Oct 2025 (Tue) 0.0525 0.0525 0.0525 0.0525 2,114,808
13th Oct 2025 (Mon) 0.0525 0.0525 0.0525 0.0525 186
10th Oct 2025 (Fri) 0.0525 0.0525 0.0525 0.0525 0
9th Oct 2025 (Thu) 0.0525 0.0525 0.0525 0.0525 0
8th Oct 2025 (Wed) 0.0525 0.0525 0.0525 0.0525 12,190,292
7th Oct 2025 (Tue) 0.0525 0.0525 0.0525 0.0525 94,127
6th Oct 2025 (Mon) 0.0525 0.0525 0.0525 0.0525 38,471
3rd Oct 2025 (Fri) 0.055 0.055 0.0525 0.0525 2,633,377
2nd Oct 2025 (Thu) 0.055 0.055 0.055 0.055 4,236,020
1st Oct 2025 (Wed) 0.055 0.055 0.055 0.055 70,000
30th Sep 2025 (Tue) 0.055 0.055 0.055 0.055 1,859,050
29th Sep 2025 (Mon) 0.055 0.055 0.055 0.055 1,124,988
26th Sep 2025 (Fri) 0.055 0.055 0.055 0.055 13,474,180
25th Sep 2025 (Thu) 0.055 0.055 0.055 0.055 470,118
24th Sep 2025 (Wed) 0.055 0.0575 0.055 0.055 43,923,891
23rd Sep 2025 (Tue) 0.055 0.055 0.055 0.055 20,466,846
22nd Sep 2025 (Mon) 0.0525 0.055 0.0525 0.055 35,641,342
19th Sep 2025 (Fri) 0.0525 0.0525 0.0525 0.0525 15,393,870
18th Sep 2025 (Thu) 0.05 0.0525 0.05 0.0525 21,131,296
17th Sep 2025 (Wed) 0.0475 0.05 0.0475 0.05 4,014,977
16th Sep 2025 (Tue) 0.0475 0.0475 0.044 0.0475 11,418,579
15th Sep 2025 (Mon) 0.0425 0.0475 0.0425 0.0475 15,167,951
12th Sep 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 421,399
11th Sep 2025 (Thu) 0.0425 0.0425 0.0425 0.0425 1,288,531
10th Sep 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 4,330,313
9th Sep 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 9,989,943
8th Sep 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 3,837,052
5th Sep 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 326,829
4th Sep 2025 (Thu) 0.0425 0.0425 0.0425 0.0425 1,392,502
3rd Sep 2025 (Wed) 0.0425 0.0425 0.0425 0.0425 9,055,679
2nd Sep 2025 (Tue) 0.0425 0.0425 0.0425 0.0425 11,511,646
1st Sep 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 13,313,839
29th Aug 2025 (Fri) 0.0425 0.0425 0.0425 0.0425 15,499,219
28th Aug 2025 (Thu) 0.0325 0.055 0.0275 0.0425 359,794,072
27th Aug 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 1,556,625
26th Aug 2025 (Tue) 0.0375 0.0375 0.0375 0.0375 5,881,076
25th Aug 2025 (Mon) 0.0375 0.0375 0.0375 0.0375 0
FTSE 100 Latest
Value9,578.57
Change63.57