Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 490.00 | 527.00 | 487.00 | 515.00 | 477.65 | 89,835 |
| 2023-12-12 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 11,547 |
| 2023-12-11 | 485.00 | 500.00 | 475.00 | 490.00 | 454.46 | 78,862 |
| 2023-12-08 | 485.00 | 496.70 | 470.00 | 485.00 | 449.82 | 19,592 |
| 2023-12-07 | 475.00 | 496.70 | 470.50 | 485.00 | 449.82 | 120,099 |
| 2023-12-06 | 470.00 | 490.00 | 460.00 | 475.00 | 440.55 | 1,609,811 |
| 2023-12-05 | 470.00 | 480.00 | 462.00 | 470.00 | 435.91 | 43,238 |
| 2023-12-04 | 470.00 | 480.00 | 462.00 | 471.00 | 436.84 | 111,280 |
| 2023-12-01 | 450.00 | 480.00 | 440.00 | 470.00 | 435.91 | 79,383 |
| 2023-11-30 | 450.00 | 460.00 | 447.80 | 460.00 | 426.63 | 11,337 |
| 2023-11-29 | 450.00 | 460.00 | 445.00 | 450.00 | 417.36 | 126,172 |
| 2023-11-28 | 465.00 | 475.00 | 420.00 | 458.00 | 424.78 | 146,060 |
| 2023-11-27 | 475.00 | 490.00 | 460.00 | 475.00 | 440.55 | 38,415 |
| 2023-11-24 | 480.00 | 490.00 | 464.97 | 475.00 | 440.55 | 44,213 |
| 2023-11-23 | 480.00 | 485.00 | 470.00 | 480.00 | 445.18 | 35,468 |
| 2023-11-22 | 480.00 | 490.00 | 471.00 | 480.00 | 445.18 | 35,997 |
| 2023-11-21 | 475.00 | 490.00 | 462.00 | 480.00 | 445.18 | 218,351 |
| 2023-11-20 | 485.00 | 500.00 | 465.00 | 475.00 | 440.55 | 211,480 |
| 2023-11-17 | 490.00 | 500.00 | 480.00 | 485.00 | 449.82 | 48,753 |
| 2023-11-16 | 480.00 | 500.00 | 470.00 | 490.00 | 454.46 | 83,692 |
| 2023-11-15 | 440.00 | 490.00 | 430.00 | 480.00 | 445.18 | 6,114,323 |
| 2023-11-14 | 440.00 | 450.90 | 431.10 | 440.00 | 408.09 | 128,547 |
| 2023-11-13 | 440.00 | 450.00 | 430.00 | 440.00 | 408.09 | 60,513 |
| 2023-11-10 | 440.00 | 450.00 | 432.51 | 440.00 | 408.09 | 15,122 |
| 2023-11-09 | 445.00 | 450.00 | 430.00 | 445.00 | 412.72 | 40,831 |
| 2023-11-08 | 445.00 | 450.00 | 430.00 | 445.00 | 412.72 | 32,693 |
| 2023-11-07 | 450.00 | 460.00 | 430.00 | 445.00 | 412.72 | 32,816 |
| 2023-11-06 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 30,113 |
| 2023-11-03 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 42,036 |
| 2023-11-02 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 51,571 |
| 2023-11-01 | 450.00 | 460.00 | 442.00 | 442.00 | 409.94 | 23,692 |
| 2023-10-31 | 445.00 | 460.00 | 440.00 | 442.00 | 409.94 | 44,356 |
| 2023-10-30 | 450.00 | 460.00 | 440.00 | 445.00 | 412.72 | 12,128 |
| 2023-10-27 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 10,327 |
| 2023-10-26 | 449.00 | 449.00 | 440.00 | 440.00 | 408.09 | 47,075 |
| 2023-10-25 | 450.00 | 460.00 | 440.00 | 444.00 | 411.80 | 45,438 |
| 2023-10-24 | 450.00 | 450.00 | 443.00 | 450.00 | 417.36 | 34,394 |
| 2023-10-23 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 76,029 |
| 2023-10-20 | 450.00 | 460.00 | 440.00 | 450.00 | 417.36 | 187,802 |
| 2023-10-19 | 455.00 | 470.00 | 440.00 | 450.00 | 417.36 | 38,371 |
| 2023-10-18 | 450.00 | 465.00 | 440.00 | 460.00 | 426.63 | 39,876 |
| 2023-10-17 | 455.00 | 500.00 | 444.00 | 500.00 | 463.73 | 873,262 |
| 2023-10-16 | 465.00 | 470.00 | 450.00 | 460.00 | 426.63 | 30,035 |
| 2023-10-13 | 470.00 | 480.00 | 460.00 | 470.00 | 435.91 | 62,329 |
| 2023-10-12 | 470.00 | 480.00 | 464.55 | 470.00 | 435.91 | 12,570 |
| 2023-10-11 | 470.00 | 480.00 | 462.55 | 470.00 | 435.91 | 21,040 |
| 2023-10-10 | 475.00 | 476.00 | 460.62 | 470.00 | 435.91 | 103,481 |
| 2023-10-09 | 475.00 | 480.00 | 470.00 | 470.00 | 435.91 | 46,372 |
| 2023-10-06 | 490.00 | 490.00 | 470.00 | 478.00 | 443.33 | 23,796 |
| 2023-10-05 | 490.00 | 495.00 | 480.00 | 490.00 | 454.46 | 27,064 |
| 2023-10-04 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 25,447 |
| 2023-10-03 | 505.00 | 509.70 | 489.56 | 490.00 | 454.46 | 43,267 |
| 2023-10-02 | 520.00 | 530.00 | 500.00 | 500.00 | 463.73 | 29,916 |
| 2023-09-29 | 520.00 | 530.00 | 510.40 | 512.00 | 474.86 | 21,007 |
| 2023-09-28 | 525.00 | 530.00 | 510.00 | 520.00 | 482.28 | 39,768 |
| 2023-09-27 | 530.00 | 540.00 | 510.30 | 525.00 | 486.92 | 28,030 |
| 2023-09-26 | 530.00 | 538.68 | 520.00 | 530.00 | 491.56 | 150,846 |
| 2023-09-25 | 530.00 | 540.00 | 520.00 | 528.00 | 489.70 | 300,049 |
| 2023-09-22 | 530.00 | 534.00 | 523.10 | 530.00 | 491.56 | 104,648 |
| 2023-09-21 | 530.00 | 540.00 | 523.10 | 530.00 | 491.56 | 12,194 |
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.