Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 300.00 | 305.00 | 295.00 | 300.00 | 281.96 | 65,750 |
| 2024-08-30 | 297.50 | 304.00 | 295.00 | 300.00 | 281.96 | 36,994 |
| 2024-08-29 | 290.00 | 300.00 | 290.00 | 297.50 | 279.61 | 151,232 |
| 2024-08-28 | 300.00 | 310.00 | 280.00 | 295.00 | 277.26 | 778,791 |
| 2024-08-27 | 355.00 | 355.00 | 343.50 | 348.00 | 327.07 | 101,510 |
| 2024-08-23 | 355.00 | 360.00 | 350.00 | 355.00 | 333.65 | 3,246 |
| 2024-08-22 | 362.50 | 365.00 | 352.50 | 356.00 | 334.59 | 51,202 |
| 2024-08-21 | 365.00 | 370.00 | 360.00 | 362.00 | 340.23 | 16,043 |
| 2024-08-20 | 365.00 | 370.00 | 360.00 | 368.00 | 345.87 | 277,176 |
| 2024-08-19 | 365.00 | 370.00 | 360.00 | 365.00 | 343.05 | 80,565 |
| 2024-08-16 | 365.00 | 370.00 | 360.00 | 362.50 | 340.70 | 53,745 |
| 2024-08-15 | 365.00 | 365.00 | 360.27 | 365.00 | 343.05 | 22,812 |
| 2024-08-14 | 365.00 | 370.00 | 360.00 | 365.00 | 343.05 | 28,817 |
| 2024-08-13 | 365.00 | 365.00 | 360.00 | 365.00 | 343.05 | 40,612 |
| 2024-08-12 | 365.00 | 370.00 | 360.00 | 365.00 | 343.05 | 60,305 |
| 2024-08-09 | 365.00 | 370.00 | 360.00 | 365.00 | 343.05 | 37,456 |
| 2024-08-08 | 365.00 | 370.00 | 360.00 | 365.00 | 343.05 | 13,682 |
| 2024-08-07 | 365.00 | 370.00 | 362.00 | 365.00 | 343.05 | 14,215 |
| 2024-08-06 | 358.00 | 368.00 | 358.00 | 365.00 | 343.05 | 18,856 |
| 2024-08-05 | 370.00 | 375.00 | 350.00 | 362.00 | 340.23 | 53,358 |
| 2024-08-02 | 377.50 | 385.00 | 365.00 | 377.50 | 354.79 | 27,476 |
| 2024-08-01 | 382.50 | 385.00 | 368.00 | 380.00 | 357.14 | 20,112 |
| 2024-07-31 | 382.50 | 385.00 | 380.00 | 382.00 | 359.02 | 7,155 |
| 2024-07-30 | 382.50 | 382.50 | 372.00 | 382.50 | 359.49 | 366,961 |
| 2024-07-29 | 382.50 | 385.00 | 380.00 | 382.00 | 359.02 | 27,396 |
| 2024-07-26 | 382.50 | 385.00 | 380.00 | 382.50 | 359.49 | 13,653 |
| 2024-07-25 | 385.00 | 385.00 | 380.00 | 382.50 | 359.49 | 23,766 |
| 2024-07-24 | 385.00 | 390.00 | 380.00 | 385.00 | 361.84 | 408,448 |
| 2024-07-23 | 385.00 | 390.00 | 380.00 | 385.00 | 361.84 | 18,945 |
| 2024-07-22 | 385.00 | 390.00 | 380.75 | 385.00 | 361.84 | 26,295 |
| 2024-07-19 | 385.00 | 390.00 | 380.00 | 385.00 | 361.84 | 13,655 |
| 2024-07-18 | 385.00 | 390.00 | 380.00 | 385.00 | 361.84 | 31,633 |
| 2024-07-17 | 387.50 | 390.00 | 381.75 | 385.00 | 361.84 | 51,492 |
| 2024-07-16 | 387.50 | 390.00 | 382.25 | 387.50 | 364.19 | 131,302 |
| 2024-07-15 | 387.50 | 390.00 | 380.00 | 385.00 | 361.84 | 38,285 |
| 2024-07-12 | 387.50 | 395.00 | 383.00 | 385.00 | 361.84 | 35,822 |
| 2024-07-11 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 254,001 |
| 2024-07-10 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 73,769 |
| 2024-07-09 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 23,552 |
| 2024-07-08 | 387.50 | 395.00 | 385.00 | 387.50 | 364.19 | 12,659 |
| 2024-07-05 | 387.50 | 392.00 | 381.00 | 387.50 | 364.19 | 54,819 |
| 2024-07-04 | 387.50 | 395.00 | 385.00 | 387.50 | 364.19 | 49,811 |
| 2024-07-03 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 62,606 |
| 2024-07-02 | 387.50 | 395.00 | 380.00 | 390.00 | 366.54 | 12,835 |
| 2024-07-01 | 387.50 | 395.00 | 380.00 | 390.00 | 366.54 | 58,374 |
| 2024-06-28 | 387.50 | 397.00 | 380.00 | 395.00 | 371.24 | 36,155 |
| 2024-06-27 | 387.50 | 395.00 | 387.30 | 387.50 | 364.19 | 9,594 |
| 2024-06-26 | 390.00 | 394.99 | 387.30 | 387.50 | 364.19 | 11,327 |
| 2024-06-25 | 387.50 | 395.00 | 380.00 | 390.00 | 366.54 | 30,732 |
| 2024-06-24 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 156,067 |
| 2024-06-21 | 387.50 | 393.35 | 380.10 | 387.50 | 364.19 | 33,186 |
| 2024-06-20 | 387.50 | 393.35 | 380.00 | 387.50 | 364.19 | 13,191 |
| 2024-06-19 | 387.50 | 393.35 | 380.00 | 387.50 | 364.19 | 5,510 |
| 2024-06-18 | 387.50 | 393.35 | 380.00 | 388.00 | 364.66 | 13,799 |
| 2024-06-17 | 387.50 | 393.35 | 380.00 | 387.50 | 364.19 | 15,083 |
| 2024-06-14 | 387.50 | 397.00 | 380.00 | 397.00 | 373.12 | 35,210 |
| 2024-06-13 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 10,320 |
| 2024-06-12 | 387.50 | 395.00 | 384.55 | 387.50 | 364.19 | 14,247 |
| 2024-06-11 | 387.50 | 394.00 | 380.24 | 387.50 | 364.19 | 60,727 |
| 2024-06-10 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 22,112 |
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.