Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 235.00 | 240.00 | 226.26 | 231.00 | 231.00 | 56,808 |
| 2026-10-19 | 219.25 | 238.50 | 219.25 | 235.00 | 235.00 | 184,045 |
| 2026-10-16 | 211.00 | 218.10 | 206.26 | 217.50 | 217.50 | 43,454 |
| 2026-10-15 | 211.00 | 215.00 | 210.00 | 210.00 | 210.00 | 351,662 |
| 2026-10-14 | 212.50 | 215.00 | 210.00 | 211.00 | 211.00 | 147,014 |
| 2026-10-13 | 212.50 | 215.00 | 210.00 | 212.00 | 212.00 | 133,680 |
| 2026-10-12 | 212.50 | 215.00 | 211.51 | 215.00 | 215.00 | 60,315 |
| 2026-10-09 | 220.00 | 224.00 | 210.63 | 215.00 | 215.00 | 137,005 |
| 2026-10-08 | 217.50 | 225.00 | 216.00 | 220.00 | 220.00 | 136,090 |
| 2026-10-07 | 212.50 | 220.00 | 210.00 | 218.00 | 218.00 | 405,084 |
| 2026-10-06 | 227.50 | 230.00 | 210.00 | 212.50 | 212.50 | 214,025 |
| 2026-10-05 | 237.50 | 240.00 | 225.00 | 227.50 | 227.50 | 87,519 |
| 2026-10-02 | 240.00 | 246.00 | 235.00 | 246.00 | 246.00 | 32,074 |
| 2026-10-01 | 242.50 | 245.00 | 235.00 | 242.00 | 242.00 | 22,435 |
| 2026-09-30 | 242.50 | 244.95 | 238.00 | 242.00 | 242.00 | 50,724 |
| 2026-09-29 | 242.50 | 244.00 | 240.35 | 242.00 | 242.00 | 44,287 |
| 2026-09-28 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 35,365 |
| 2026-09-25 | 237.50 | 245.00 | 235.55 | 245.00 | 245.00 | 160,457 |
| 2026-09-24 | 247.50 | 250.00 | 230.00 | 237.50 | 237.50 | 202,297 |
| 2026-09-23 | 255.00 | 255.00 | 245.05 | 247.50 | 247.50 | 28,508 |
| 2026-09-22 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 25,536 |
| 2026-09-21 | 257.50 | 260.00 | 250.00 | 255.00 | 255.00 | 64,307 |
| 2026-09-18 | 250.00 | 260.00 | 248.60 | 257.50 | 257.50 | 132,422 |
| 2026-09-17 | 247.50 | 255.00 | 245.00 | 250.00 | 250.00 | 49,115 |
| 2026-09-16 | 267.50 | 270.00 | 245.00 | 247.50 | 247.50 | 158,704 |
| 2026-09-15 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | 32,446 |
| 2026-09-14 | 267.50 | 275.00 | 265.00 | 270.00 | 270.00 | 64,644 |
| 2026-09-11 | 273.50 | 275.50 | 266.76 | 270.00 | 270.00 | 94,086 |
| 2026-09-10 | 270.00 | 277.00 | 264.00 | 275.00 | 275.00 | 538,597 |
| 2026-09-09 | 270.00 | 275.00 | 264.00 | 264.00 | 264.00 | 124,098 |
| 2026-09-08 | 270.00 | 273.00 | 265.00 | 270.00 | 270.00 | 29,714 |
| 2026-09-07 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 39,407 |
| 2026-09-04 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 14,746 |
| 2026-09-03 | 265.00 | 275.00 | 260.00 | 270.00 | 270.00 | 47,899 |
| 2026-09-02 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 152,386 |
| 2026-09-01 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | 101,839 |
| 2026-08-28 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 52,012 |
| 2026-08-27 | 277.50 | 280.00 | 270.00 | 275.00 | 275.00 | 20,934 |
| 2026-08-26 | 280.00 | 280.39 | 270.00 | 277.50 | 277.50 | 358,655 |
| 2026-08-25 | 280.00 | 283.50 | 277.85 | 280.00 | 280.00 | 102,456 |
| 2026-08-24 | 272.50 | 283.95 | 270.00 | 278.00 | 278.00 | 261,876 |
| 2026-08-21 | 272.50 | 273.45 | 270.00 | 272.00 | 272.00 | 104,387 |
| 2026-08-20 | 270.00 | 275.00 | 267.50 | 272.00 | 272.00 | 270,139 |
| 2026-08-19 | 265.00 | 274.00 | 260.00 | 270.00 | 270.00 | 166,233 |
| 2026-08-18 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 35,691 |
| 2026-08-17 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 57,216 |
| 2026-08-14 | 265.00 | 270.00 | 260.00 | 266.00 | 266.00 | 49,858 |
| 2026-08-13 | 265.00 | 268.99 | 260.55 | 265.00 | 265.00 | 155,691 |
| 2026-08-12 | 254.00 | 265.00 | 250.00 | 262.50 | 262.50 | 452,090 |
| 2026-08-11 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 246,399 |
| 2026-08-10 | 245.00 | 260.00 | 242.77 | 245.00 | 245.00 | 187,042 |
| 2026-08-07 | 240.00 | 250.00 | 239.00 | 242.00 | 242.00 | 51,366 |
| 2026-08-06 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 103,503 |
| 2026-08-05 | 240.00 | 244.90 | 233.00 | 233.00 | 233.00 | 74,942 |
| 2026-08-04 | 240.00 | 244.90 | 235.00 | 240.00 | 240.00 | 121,894 |
| 2026-08-03 | 240.00 | 245.00 | 235.00 | 237.00 | 237.00 | 153,420 |
| 2026-07-31 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 87,748 |
| 2026-07-30 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 159,566 |
| 2026-07-29 | 240.00 | 245.00 | 235.00 | 236.00 | 236.00 | 208,042 |
| 2026-07-28 | 240.00 | 245.00 | 235.00 | 236.00 | 236.00 | 341,823 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0464 GBP |
| 2025-11-27 | 0.0210 GBP |
| 2025-05-08 | 0.0210 GBP |
| 2024-12-24 | 0.0450 GBP |
| 2024-05-09 | 0.0210 GBP |
| 2023-12-28 | 0.0450 GBP |
| 2023-05-11 | 0.0210 GBP |
| 2023-01-12 | 0.0415 GBP |
| 2022-05-12 | 0.0185 GBP |
| 2021-12-30 | 0.0370 GBP |
| 2021-05-13 | 0.0150 GBP |
| 2021-01-07 | 0.0290 GBP |
| 2020-08-13 | 0.0130 GBP |
| 2020-01-09 | 0.0260 GBP |
| 2019-05-09 | 0.0120 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.