1. Share Prices

  2. Focus Xplore PLC (FOX)

0.04p+0.00 (+0.00%)05 Dec 2025, 14:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Focus Xplore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.04p0.04p0.04p0.04p13,976,975
Dec 4, 20250.04p0.04p0.04p0.04p59,978,295
Dec 3, 20250.04p0.04p0.04p0.04p7,468
Dec 2, 20250.04p0.04p0.04p0.04p2,303,724
Dec 1, 20250.04p0.04p0.04p0.04p32,743,842
Nov 28, 20250.04p0.04p0.03p0.04p1,056,678
Nov 27, 20250.03p0.04p0.03p0.04p55,347,268
Nov 26, 20250.03p0.03p0.03p0.03p6,040,863
Nov 25, 20250.03p0.03p0.03p0.03p79,077,619
Nov 24, 20250.03p0.03p0.03p0.03p3,107,951
Nov 21, 20250.03p0.03p0.03p0.03p1,231,859
Nov 20, 20250.03p0.03p0.03p0.03p1,000,000
Nov 19, 20250.03p0.03p0.03p0.03p1,990,093
Nov 18, 20250.03p0.03p0.03p0.03p65,376,942
Nov 17, 20250.03p0.03p0.03p0.03p30,338
Nov 14, 20250.03p0.03p0.03p0.03p1,544,439
Nov 13, 20250.03p0.03p0.03p0.03p51,002,635
Nov 12, 20250.03p0.03p0.03p0.03p5,348,677
Nov 11, 20250.03p0.03p0.03p0.03p425,593
Nov 10, 20250.03p0.04p0.03p0.03p51,335,368
Nov 7, 20250.03p0.04p0.03p0.03p142,535
Nov 6, 20250.03p0.04p0.03p0.03p101,566,492
Nov 5, 20250.03p0.03p0.03p0.03p228,984
Nov 4, 20250.04p0.04p0.03p0.03p57,395,796
Nov 3, 20250.04p0.04p0.04p0.04p11,463,880
Oct 31, 20250.04p0.04p0.04p0.04p44,356,650
Oct 30, 20250.04p0.04p0.04p0.04p67,587,856
Oct 29, 20250.04p0.04p0.03p0.03p39,261,936
Oct 28, 20250.04p0.04p0.04p0.04p3,774,420
Oct 27, 20250.04p0.04p0.04p0.04p676,302
Oct 24, 20250.04p0.04p0.04p0.04p1,298,146
Oct 23, 20250.04p0.04p0.04p0.04p1,220,938
Oct 22, 20250.04p0.04p0.04p0.04p109,426
Oct 21, 20250.04p0.04p0.04p0.04p10,203,726
Oct 20, 20250.04p0.04p0.04p0.04p22,281,493
Oct 17, 20250.04p0.04p0.04p0.04p61,167,070
Oct 16, 20250.06p0.05p0.05p0.05p2,734,928
Oct 15, 20250.05p0.05p0.05p0.05p277,515
Oct 14, 20250.05p0.05p0.05p0.05p2,114,808
Oct 13, 20250.05p0.05p0.05p0.05p186
Oct 8, 20250.05p0.05p0.05p0.05p12,190,292
Oct 7, 20250.05p0.06p0.06p0.05p94,127
Oct 6, 20250.05p0.06p0.05p0.05p38,471
Oct 3, 20250.06p0.00p0.00p0.06p0
Oct 2, 20250.06p0.06p0.05p0.06p4,236,020
Oct 1, 20250.06p0.05p0.05p0.06p70,000
Sep 30, 20250.06p0.06p0.05p0.06p1,859,050
Sep 29, 20250.06p0.06p0.05p0.06p1,124,988
Sep 26, 20250.06p0.06p0.05p0.06p13,474,180
Sep 25, 20250.06p0.06p0.05p0.06p470,118
12345
Showing 1 to 50 of 243

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.