Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 450.00 | 460.00 | 440.00 | 445.00 | 412.72 | 23,970 |
| 2023-06-26 | 455.00 | 490.00 | 440.00 | 450.00 | 417.36 | 169,529 |
| 2023-06-23 | 490.00 | 500.00 | 450.00 | 460.00 | 426.63 | 65,078 |
| 2023-06-22 | 490.00 | 490.00 | 480.00 | 490.00 | 454.46 | 35,637 |
| 2023-06-21 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 21,578 |
| 2023-06-20 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 86,444 |
| 2023-06-19 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 27,769 |
| 2023-06-16 | 490.00 | 500.00 | 482.50 | 490.00 | 454.46 | 18,670 |
| 2023-06-15 | 490.00 | 500.00 | 480.00 | 490.00 | 454.46 | 80,431 |
| 2023-06-14 | 485.00 | 490.00 | 480.00 | 485.00 | 449.82 | 36,446 |
| 2023-06-13 | 485.00 | 490.00 | 480.00 | 485.00 | 449.82 | 83,473 |
| 2023-06-12 | 485.00 | 490.00 | 480.00 | 485.00 | 449.82 | 120,580 |
| 2023-06-09 | 485.00 | 490.00 | 480.00 | 485.00 | 449.82 | 32,063 |
| 2023-06-08 | 485.00 | 490.00 | 480.00 | 480.00 | 445.18 | 26,897 |
| 2023-06-07 | 485.00 | 490.00 | 480.00 | 480.00 | 445.18 | 79,044 |
| 2023-06-06 | 492.50 | 496.00 | 480.00 | 480.00 | 445.18 | 186,578 |
| 2023-06-05 | 495.00 | 500.00 | 485.00 | 487.00 | 451.68 | 62,553 |
| 2023-06-02 | 495.00 | 500.00 | 485.00 | 485.00 | 449.82 | 192,025 |
| 2023-06-01 | 495.00 | 500.00 | 490.00 | 495.00 | 459.10 | 38,910 |
| 2023-05-31 | 495.00 | 500.00 | 492.00 | 495.00 | 459.10 | 19,337 |
| 2023-05-30 | 515.00 | 530.00 | 492.86 | 500.00 | 463.73 | 51,696 |
| 2023-05-26 | 530.00 | 530.00 | 502.00 | 515.00 | 477.65 | 24,214 |
| 2023-05-25 | 530.00 | 540.00 | 520.00 | 520.00 | 482.28 | 22,912 |
| 2023-05-24 | 533.00 | 540.00 | 520.00 | 530.00 | 491.56 | 20,032 |
| 2023-05-23 | 555.00 | 560.00 | 530.00 | 533.00 | 494.34 | 40,855 |
| 2023-05-22 | 560.00 | 580.00 | 540.00 | 555.00 | 514.74 | 28,935 |
| 2023-05-19 | 560.00 | 560.00 | 540.00 | 560.00 | 519.38 | 18,760 |
| 2023-05-18 | 565.00 | 580.00 | 542.00 | 560.00 | 519.38 | 17,455 |
| 2023-05-17 | 565.00 | 575.00 | 550.00 | 565.00 | 524.02 | 25,828 |
| 2023-05-16 | 565.00 | 580.00 | 550.00 | 565.00 | 524.02 | 39,903 |
| 2023-05-15 | 565.00 | 570.00 | 550.00 | 565.00 | 524.02 | 29,210 |
| 2023-05-12 | 570.00 | 580.00 | 558.00 | 565.00 | 524.02 | 26,648 |
| 2023-05-11 | 570.00 | 580.00 | 560.00 | 570.00 | 528.66 | 57,301 |
| 2023-05-10 | 575.00 | 590.00 | 548.00 | 570.00 | 526.71 | 83,966 |
| 2023-05-09 | 550.00 | 590.00 | 540.00 | 575.00 | 531.33 | 56,553 |
| 2023-05-05 | 540.00 | 560.00 | 520.00 | 550.00 | 508.23 | 34,357 |
| 2023-05-04 | 540.00 | 560.00 | 520.00 | 540.00 | 498.99 | 92,937 |
| 2023-05-03 | 510.00 | 560.00 | 508.22 | 540.00 | 498.99 | 90,093 |
| 2023-05-02 | 455.00 | 520.00 | 450.00 | 510.00 | 471.27 | 113,712 |
| 2023-04-28 | 455.00 | 460.00 | 450.00 | 455.00 | 420.44 | 82,687 |
| 2023-04-27 | 460.00 | 460.00 | 450.00 | 460.00 | 425.06 | 55,430 |
| 2023-04-26 | 485.00 | 490.00 | 452.00 | 460.00 | 425.06 | 111,151 |
| 2023-04-25 | 565.00 | 570.00 | 490.00 | 491.00 | 453.71 | 276,851 |
| 2023-04-24 | 575.00 | 590.00 | 560.00 | 575.00 | 531.33 | 66,960 |
| 2023-04-21 | 575.00 | 590.00 | 560.00 | 574.00 | 530.40 | 45,972 |
| 2023-04-20 | 580.00 | 590.00 | 561.00 | 575.00 | 531.33 | 72,375 |
| 2023-04-19 | 585.00 | 600.00 | 570.00 | 580.00 | 535.95 | 28,719 |
| 2023-04-18 | 585.00 | 600.00 | 570.00 | 580.00 | 535.95 | 39,180 |
| 2023-04-17 | 585.00 | 600.00 | 571.55 | 585.00 | 540.57 | 57,170 |
| 2023-04-14 | 585.00 | 600.00 | 570.00 | 585.00 | 540.57 | 125,217 |
| 2023-04-13 | 585.00 | 600.00 | 570.00 | 570.00 | 526.71 | 47,949 |
| 2023-04-12 | 585.00 | 585.00 | 570.00 | 580.00 | 535.95 | 53,246 |
| 2023-04-11 | 585.00 | 600.00 | 570.00 | 585.00 | 540.57 | 83,570 |
| 2023-04-06 | 585.00 | 610.00 | 570.00 | 585.00 | 540.57 | 487,062 |
| 2023-04-05 | 605.00 | 619.00 | 580.00 | 585.00 | 540.57 | 151,777 |
| 2023-04-04 | 605.00 | 620.00 | 590.00 | 605.00 | 559.05 | 36,442 |
| 2023-04-03 | 605.00 | 620.00 | 590.00 | 600.00 | 554.43 | 317,302 |
| 2023-03-31 | 605.00 | 620.00 | 590.00 | 605.00 | 559.05 | 16,151 |
| 2023-03-30 | 610.00 | 620.00 | 580.00 | 600.00 | 554.43 | 71,370 |
| 2023-03-29 | 625.00 | 640.00 | 600.00 | 605.00 | 559.05 | 76,178 |
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.