Focusrite Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	530.00	540.00	520.00	530.00	491.56	30,094
2023-09-19	530.00	540.00	520.00	528.00	489.70	26,313
2023-09-18	525.00	540.00	520.00	530.00	491.56	312,585
2023-09-15	525.00	540.00	510.00	530.00	491.56	144,910
2023-09-14	495.00	540.00	490.00	520.00	482.28	848,827
2023-09-13	500.00	508.00	492.00	500.00	463.73	9,967
2023-09-12	505.00	510.00	492.17	500.00	463.73	57,009
2023-09-11	514.00	514.00	500.00	510.00	473.01	16,134
2023-09-08	515.00	520.00	510.00	520.00	482.28	18,471
2023-09-07	515.00	520.00	510.00	516.00	478.57	28,254
2023-09-06	515.00	519.90	511.00	515.00	477.65	11,308
2023-09-05	515.00	520.00	512.50	515.00	477.65	44,972
2023-09-04	520.00	520.60	510.00	515.00	477.65	21,565
2023-09-01	520.00	524.20	510.40	520.00	482.28	9,028
2023-08-31	520.00	530.00	510.00	520.00	482.28	10,497
2023-08-30	530.00	540.00	510.00	520.00	482.28	11,975
2023-08-29	540.00	546.60	520.20	530.00	491.56	24,176
2023-08-25	540.00	550.00	530.00	550.00	510.11	11,687
2023-08-24	540.00	546.60	531.00	540.00	500.83	28,363
2023-08-23	540.00	540.00	520.00	540.00	500.83	19,103
2023-08-22	540.00	550.00	520.00	540.00	500.83	19,484
2023-08-21	540.00	549.80	530.00	540.00	500.83	18,611
2023-08-18	545.00	550.00	530.00	540.00	500.83	7,149
2023-08-17	545.00	550.00	544.00	545.00	505.47	35,385
2023-08-16	550.00	560.00	540.00	545.00	505.47	27,859
2023-08-15	550.00	550.80	540.00	550.00	510.11	63,154
2023-08-14	550.00	559.80	540.00	550.00	510.11	16,559
2023-08-11	545.00	560.00	530.00	550.00	510.11	81,051
2023-08-10	545.00	551.00	530.00	545.00	505.47	15,270
2023-08-09	545.00	551.00	533.30	545.00	505.47	27,398
2023-08-08	550.00	560.00	530.00	545.00	505.47	53,875
2023-08-07	550.00	558.00	540.00	550.00	510.11	25,892
2023-08-04	560.00	560.00	543.51	550.00	510.11	13,208
2023-08-03	560.00	570.00	555.90	560.00	519.38	31,480
2023-08-02	570.00	573.00	555.56	558.00	517.53	14,485
2023-08-01	570.00	580.00	564.86	570.00	528.66	23,962
2023-07-31	570.00	580.00	565.00	570.00	528.66	20,530
2023-07-28	575.00	580.00	565.55	570.00	528.66	19,244
2023-07-27	575.00	590.00	560.00	576.00	534.22	60,686
2023-07-26	540.00	590.00	531.00	575.00	533.29	77,225
2023-07-25	505.00	545.00	500.00	540.00	500.83	233,557
2023-07-24	505.00	506.00	500.00	505.00	468.37	10,686
2023-07-21	510.00	510.00	500.00	505.00	468.37	15,999
2023-07-20	495.00	507.50	490.00	506.00	469.30	41,920
2023-07-19	455.00	500.00	455.00	495.00	459.10	911,547
2023-07-18	430.00	470.00	420.00	467.00	433.13	19,894
2023-07-17	425.00	440.00	410.00	430.00	398.81	117,924
2023-07-14	425.00	437.00	413.00	416.00	385.83	31,823
2023-07-13	435.00	440.00	410.00	425.00	394.17	69,458
2023-07-12	435.00	450.00	420.00	435.00	403.45	10,935
2023-07-11	440.00	450.00	429.00	429.00	397.88	24,469
2023-07-10	440.00	450.00	430.00	440.00	408.09	28,677
2023-07-07	440.00	445.00	430.00	440.00	408.09	18,219
2023-07-06	440.00	445.00	430.00	440.00	408.09	54,268
2023-07-05	440.00	450.00	430.00	440.00	408.09	24,448
2023-07-04	440.00	450.00	430.02	440.00	408.09	13,655
2023-07-03	435.00	450.00	420.00	440.00	408.09	61,887
2023-06-30	435.00	450.00	420.00	430.00	398.81	25,414
2023-06-29	435.00	450.00	420.00	435.00	403.45	23,971
2023-06-28	445.00	450.00	431.00	440.00	408.09	44,476

← NewerPage 14 of 22 · 1,262 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.