Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 28,788 |
| 2024-06-06 | 387.50 | 392.40 | 380.00 | 380.00 | 357.14 | 31,364 |
| 2024-06-05 | 387.50 | 395.00 | 382.70 | 387.50 | 364.19 | 22,458 |
| 2024-06-04 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 34,128 |
| 2024-06-03 | 387.50 | 395.00 | 380.00 | 387.50 | 364.19 | 28,904 |
| 2024-05-31 | 387.50 | 395.00 | 381.51 | 387.50 | 364.19 | 26,022 |
| 2024-05-30 | 387.50 | 393.35 | 380.00 | 387.50 | 364.19 | 216,642 |
| 2024-05-29 | 380.00 | 390.00 | 370.00 | 387.50 | 364.19 | 14,405 |
| 2024-05-28 | 380.00 | 389.00 | 378.43 | 380.00 | 357.14 | 27,874 |
| 2024-05-24 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 64,449 |
| 2024-05-23 | 380.00 | 387.80 | 370.00 | 380.00 | 357.14 | 13,419 |
| 2024-05-22 | 380.00 | 395.00 | 370.00 | 380.00 | 357.14 | 54,107 |
| 2024-05-21 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 48,847 |
| 2024-05-20 | 380.00 | 390.00 | 370.00 | 390.00 | 366.54 | 18,335 |
| 2024-05-17 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 28,837 |
| 2024-05-16 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 61,012 |
| 2024-05-15 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 29,759 |
| 2024-05-14 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 17,940 |
| 2024-05-13 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 168,815 |
| 2024-05-10 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 56,175 |
| 2024-05-09 | 380.00 | 390.00 | 370.00 | 380.00 | 357.14 | 76,865 |
| 2024-05-08 | 370.00 | 385.00 | 360.00 | 380.00 | 355.17 | 39,857 |
| 2024-05-07 | 370.00 | 380.00 | 360.00 | 370.00 | 345.82 | 34,692 |
| 2024-05-03 | 370.00 | 380.00 | 360.00 | 365.00 | 341.15 | 442,035 |
| 2024-05-02 | 360.00 | 385.96 | 348.00 | 370.00 | 345.82 | 48,798 |
| 2024-05-01 | 352.50 | 365.00 | 345.00 | 360.00 | 336.48 | 75,834 |
| 2024-04-30 | 352.50 | 360.00 | 345.00 | 352.50 | 329.47 | 35,875 |
| 2024-04-29 | 357.50 | 365.00 | 345.15 | 352.50 | 329.47 | 45,287 |
| 2024-04-26 | 357.50 | 365.00 | 350.00 | 360.00 | 336.48 | 67,571 |
| 2024-04-25 | 360.00 | 366.00 | 332.60 | 354.00 | 330.87 | 217,775 |
| 2024-04-24 | 339.00 | 375.00 | 339.00 | 367.50 | 343.49 | 80,176 |
| 2024-04-23 | 320.00 | 342.00 | 310.02 | 332.50 | 310.77 | 79,813 |
| 2024-04-22 | 310.02 | 328.00 | 310.02 | 320.00 | 299.09 | 44,183 |
| 2024-04-19 | 310.00 | 315.00 | 299.25 | 310.00 | 289.74 | 1,164,841 |
| 2024-04-18 | 320.00 | 330.00 | 305.00 | 310.00 | 289.74 | 67,505 |
| 2024-04-17 | 320.00 | 330.00 | 310.00 | 320.00 | 299.09 | 32,337 |
| 2024-04-16 | 320.00 | 330.00 | 310.00 | 320.00 | 299.09 | 306,465 |
| 2024-04-15 | 320.00 | 330.00 | 315.00 | 322.50 | 301.43 | 62,147 |
| 2024-04-12 | 337.50 | 345.00 | 316.00 | 324.00 | 302.83 | 85,302 |
| 2024-04-11 | 337.50 | 345.00 | 330.00 | 337.50 | 315.45 | 30,496 |
| 2024-04-10 | 337.50 | 345.00 | 330.00 | 337.50 | 315.45 | 26,426 |
| 2024-04-09 | 320.00 | 340.00 | 317.34 | 337.50 | 315.45 | 61,965 |
| 2024-04-08 | 315.00 | 330.00 | 310.00 | 330.00 | 308.44 | 29,003 |
| 2024-04-05 | 317.50 | 320.00 | 311.65 | 315.00 | 294.42 | 219,901 |
| 2024-04-04 | 330.00 | 331.49 | 315.00 | 317.50 | 296.75 | 58,977 |
| 2024-04-03 | 335.00 | 349.00 | 322.20 | 330.00 | 308.44 | 152,293 |
| 2024-04-02 | 335.00 | 340.00 | 331.00 | 339.00 | 316.85 | 83,062 |
| 2024-03-28 | 330.00 | 340.00 | 325.00 | 335.00 | 313.11 | 94,736 |
| 2024-03-27 | 325.00 | 335.00 | 320.00 | 330.00 | 308.44 | 111,833 |
| 2024-03-26 | 320.00 | 335.00 | 310.00 | 325.00 | 303.76 | 185,340 |
| 2024-03-25 | 312.50 | 330.00 | 305.00 | 320.00 | 299.09 | 138,279 |
| 2024-03-22 | 297.50 | 320.00 | 295.00 | 315.00 | 294.42 | 102,350 |
| 2024-03-21 | 295.00 | 300.00 | 290.00 | 297.50 | 278.06 | 326,765 |
| 2024-03-20 | 292.50 | 300.00 | 290.00 | 295.00 | 275.72 | 152,146 |
| 2024-03-19 | 285.00 | 298.90 | 280.00 | 292.50 | 273.39 | 856,409 |
| 2024-03-18 | 295.00 | 298.85 | 245.00 | 285.00 | 266.38 | 876,873 |
| 2024-03-15 | 385.00 | 390.00 | 380.00 | 385.00 | 359.84 | 78,663 |
| 2024-03-14 | 395.00 | 400.00 | 380.00 | 389.00 | 363.58 | 46,812 |
| 2024-03-13 | 405.00 | 410.00 | 390.00 | 398.00 | 371.99 | 104,829 |
| 2024-03-12 | 410.00 | 420.00 | 400.00 | 403.00 | 376.67 | 46,791 |
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.