Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 415.00 | 420.00 | 402.00 | 410.00 | 383.21 | 43,815 |
| 2024-03-08 | 410.00 | 420.00 | 402.62 | 419.00 | 391.62 | 34,617 |
| 2024-03-07 | 415.00 | 420.00 | 400.02 | 415.00 | 387.88 | 39,792 |
| 2024-03-06 | 430.00 | 435.49 | 412.60 | 415.00 | 387.88 | 67,397 |
| 2024-03-05 | 430.00 | 440.00 | 415.00 | 430.00 | 401.90 | 51,316 |
| 2024-03-04 | 430.00 | 440.00 | 420.00 | 430.00 | 401.90 | 36,512 |
| 2024-03-01 | 425.00 | 440.00 | 410.00 | 410.00 | 383.21 | 272,165 |
| 2024-02-29 | 425.00 | 430.00 | 410.00 | 425.00 | 397.23 | 136,738 |
| 2024-02-28 | 430.00 | 440.00 | 420.00 | 425.00 | 397.23 | 106,644 |
| 2024-02-27 | 440.00 | 450.00 | 423.80 | 430.00 | 401.90 | 31,482 |
| 2024-02-26 | 440.00 | 450.00 | 430.00 | 444.00 | 414.99 | 24,407 |
| 2024-02-23 | 450.00 | 450.00 | 430.00 | 440.00 | 411.25 | 40,755 |
| 2024-02-22 | 460.00 | 490.00 | 443.55 | 450.00 | 420.60 | 29,709 |
| 2024-02-21 | 460.00 | 462.60 | 450.00 | 460.00 | 429.94 | 19,120 |
| 2024-02-20 | 460.00 | 470.00 | 453.31 | 460.00 | 429.94 | 15,905 |
| 2024-02-19 | 465.00 | 470.00 | 450.00 | 460.00 | 429.94 | 84,050 |
| 2024-02-16 | 475.00 | 490.00 | 460.00 | 470.00 | 439.29 | 22,977 |
| 2024-02-15 | 485.00 | 500.00 | 461.77 | 475.00 | 443.96 | 46,553 |
| 2024-02-14 | 485.00 | 500.00 | 470.00 | 485.00 | 453.31 | 36,485 |
| 2024-02-13 | 485.00 | 500.00 | 470.00 | 485.00 | 453.31 | 9,784 |
| 2024-02-12 | 490.00 | 500.00 | 473.55 | 499.00 | 466.39 | 89,707 |
| 2024-02-09 | 490.00 | 500.00 | 480.00 | 490.00 | 457.98 | 25,661 |
| 2024-02-08 | 490.00 | 495.00 | 480.00 | 490.00 | 457.98 | 51,259 |
| 2024-02-07 | 505.00 | 510.00 | 481.70 | 495.00 | 462.66 | 175,072 |
| 2024-02-06 | 495.00 | 520.00 | 480.00 | 505.00 | 472.00 | 26,766 |
| 2024-02-05 | 510.00 | 520.00 | 483.50 | 490.00 | 457.98 | 33,677 |
| 2024-02-02 | 510.00 | 520.00 | 500.00 | 510.00 | 476.68 | 53,590 |
| 2024-02-01 | 519.98 | 519.98 | 500.00 | 510.00 | 476.68 | 31,788 |
| 2024-01-31 | 520.00 | 530.00 | 510.00 | 520.00 | 486.02 | 13,537 |
| 2024-01-30 | 530.00 | 540.00 | 510.00 | 520.00 | 486.02 | 35,047 |
| 2024-01-29 | 525.00 | 550.00 | 520.00 | 525.00 | 490.69 | 74,981 |
| 2024-01-26 | 535.00 | 550.00 | 520.00 | 525.00 | 490.69 | 39,997 |
| 2024-01-25 | 505.00 | 549.66 | 490.03 | 546.00 | 510.32 | 68,029 |
| 2024-01-24 | 505.00 | 519.66 | 493.10 | 505.00 | 472.00 | 12,639 |
| 2024-01-23 | 510.00 | 520.00 | 480.00 | 505.00 | 472.00 | 54,485 |
| 2024-01-22 | 510.00 | 519.77 | 500.02 | 510.00 | 476.68 | 15,098 |
| 2024-01-19 | 485.00 | 520.00 | 470.00 | 510.00 | 476.68 | 250,495 |
| 2024-01-18 | 525.00 | 540.00 | 510.03 | 525.00 | 490.69 | 14,969 |
| 2024-01-17 | 520.00 | 530.00 | 500.00 | 525.00 | 490.69 | 48,408 |
| 2024-01-16 | 525.00 | 530.00 | 520.00 | 520.00 | 486.02 | 74,740 |
| 2024-01-15 | 525.00 | 528.00 | 520.00 | 525.00 | 490.69 | 12,957 |
| 2024-01-12 | 540.00 | 540.00 | 522.60 | 525.00 | 490.69 | 24,309 |
| 2024-01-11 | 560.00 | 562.00 | 520.00 | 540.00 | 504.71 | 66,595 |
| 2024-01-10 | 570.00 | 571.00 | 560.00 | 560.00 | 523.41 | 24,858 |
| 2024-01-09 | 580.00 | 589.97 | 560.00 | 570.00 | 532.75 | 36,945 |
| 2024-01-08 | 595.00 | 610.00 | 570.00 | 590.00 | 551.45 | 53,580 |
| 2024-01-05 | 595.00 | 609.97 | 580.00 | 595.00 | 556.12 | 35,029 |
| 2024-01-04 | 590.00 | 610.00 | 580.00 | 590.00 | 551.45 | 18,422 |
| 2024-01-03 | 590.00 | 600.00 | 580.00 | 590.00 | 551.45 | 19,427 |
| 2024-01-02 | 590.00 | 599.98 | 580.00 | 590.00 | 551.45 | 30,656 |
| 2023-12-29 | 590.00 | 600.00 | 580.00 | 590.00 | 551.45 | 24,053 |
| 2023-12-28 | 585.00 | 600.00 | 580.60 | 590.00 | 551.45 | 35,417 |
| 2023-12-27 | 580.00 | 600.00 | 570.00 | 585.00 | 542.57 | 15,569 |
| 2023-12-22 | 570.00 | 580.00 | 560.00 | 580.00 | 537.93 | 40,766 |
| 2023-12-21 | 570.00 | 580.00 | 560.00 | 580.00 | 537.93 | 15,686 |
| 2023-12-20 | 570.00 | 580.00 | 560.00 | 570.00 | 528.66 | 42,303 |
| 2023-12-19 | 520.00 | 578.50 | 520.00 | 572.00 | 530.51 | 74,193 |
| 2023-12-18 | 515.00 | 530.00 | 500.00 | 520.00 | 482.28 | 25,934 |
| 2023-12-15 | 515.00 | 530.00 | 501.00 | 515.00 | 477.65 | 40,719 |
| 2023-12-14 | 515.00 | 530.00 | 500.00 | 515.00 | 477.65 | 83,458 |
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.