Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 625.00 | 640.00 | 610.00 | 625.00 | 577.53 | 14,002 |
| 2023-03-27 | 625.00 | 640.00 | 610.00 | 625.00 | 577.53 | 131,269 |
| 2023-03-24 | 625.00 | 640.00 | 610.00 | 625.00 | 577.53 | 29,262 |
| 2023-03-23 | 625.00 | 640.00 | 610.00 | 625.00 | 577.53 | 31,187 |
| 2023-03-22 | 640.00 | 650.00 | 610.00 | 625.00 | 577.53 | 204,079 |
| 2023-03-21 | 645.00 | 665.00 | 620.00 | 640.00 | 591.39 | 71,780 |
| 2023-03-20 | 655.00 | 670.00 | 630.00 | 650.00 | 600.63 | 76,917 |
| 2023-03-17 | 660.00 | 680.00 | 640.00 | 650.00 | 600.63 | 65,676 |
| 2023-03-16 | 665.00 | 680.00 | 645.00 | 660.00 | 609.87 | 91,913 |
| 2023-03-15 | 665.00 | 680.00 | 650.00 | 665.00 | 614.49 | 46,728 |
| 2023-03-14 | 675.00 | 680.00 | 651.80 | 670.00 | 619.11 | 117,648 |
| 2023-03-13 | 695.00 | 720.00 | 670.00 | 685.00 | 632.97 | 44,352 |
| 2023-03-10 | 705.00 | 720.00 | 671.00 | 695.00 | 642.21 | 19,772 |
| 2023-03-09 | 705.00 | 720.00 | 690.30 | 720.00 | 665.32 | 37,560 |
| 2023-03-08 | 710.00 | 720.00 | 690.00 | 705.00 | 651.46 | 23,900 |
| 2023-03-07 | 720.00 | 730.00 | 700.00 | 710.00 | 656.08 | 39,053 |
| 2023-03-06 | 735.00 | 750.00 | 700.00 | 720.00 | 665.32 | 45,692 |
| 2023-03-03 | 735.00 | 750.00 | 720.00 | 735.00 | 679.18 | 21,664 |
| 2023-03-02 | 735.00 | 750.00 | 720.00 | 735.00 | 679.18 | 13,152 |
| 2023-03-01 | 740.00 | 750.00 | 725.00 | 735.00 | 679.18 | 109,915 |
| 2023-02-28 | 740.00 | 745.00 | 729.45 | 740.00 | 683.80 | 33,225 |
| 2023-02-27 | 720.00 | 749.00 | 700.00 | 740.00 | 683.80 | 36,433 |
| 2023-02-24 | 695.00 | 738.00 | 680.00 | 720.00 | 665.32 | 63,384 |
| 2023-02-23 | 695.00 | 708.50 | 680.00 | 695.00 | 642.21 | 71,184 |
| 2023-02-22 | 710.00 | 712.00 | 680.00 | 695.00 | 642.21 | 34,490 |
| 2023-02-21 | 705.00 | 720.00 | 680.00 | 710.00 | 656.08 | 48,385 |
| 2023-02-20 | 720.00 | 730.00 | 700.00 | 705.00 | 651.46 | 24,449 |
| 2023-02-17 | 745.00 | 760.00 | 710.00 | 720.00 | 665.32 | 51,647 |
| 2023-02-16 | 745.00 | 760.00 | 737.55 | 745.00 | 688.42 | 21,065 |
| 2023-02-15 | 745.00 | 760.00 | 737.50 | 745.00 | 688.42 | 8,168 |
| 2023-02-14 | 750.00 | 765.00 | 730.00 | 745.00 | 688.42 | 63,198 |
| 2023-02-13 | 750.00 | 770.00 | 738.80 | 760.00 | 702.28 | 88,511 |
| 2023-02-10 | 750.00 | 770.00 | 730.00 | 750.00 | 693.04 | 34,780 |
| 2023-02-09 | 750.00 | 770.00 | 730.00 | 750.00 | 693.04 | 132,160 |
| 2023-02-08 | 755.00 | 770.00 | 740.00 | 740.00 | 683.80 | 14,260 |
| 2023-02-07 | 750.00 | 760.00 | 742.00 | 750.00 | 693.04 | 12,505 |
| 2023-02-06 | 755.00 | 770.00 | 740.00 | 750.00 | 693.04 | 75,430 |
| 2023-02-03 | 725.00 | 770.00 | 713.00 | 755.00 | 697.66 | 46,870 |
| 2023-02-02 | 790.00 | 800.00 | 754.00 | 768.00 | 709.67 | 66,521 |
| 2023-02-01 | 800.00 | 820.00 | 780.00 | 790.00 | 730.00 | 18,616 |
| 2023-01-31 | 810.00 | 820.00 | 800.00 | 810.00 | 748.48 | 25,098 |
| 2023-01-30 | 810.00 | 820.00 | 800.00 | 810.00 | 748.48 | 20,119 |
| 2023-01-27 | 810.00 | 810.00 | 801.00 | 810.00 | 748.48 | 13,074 |
| 2023-01-26 | 810.00 | 820.00 | 801.00 | 810.00 | 748.48 | 15,554 |
| 2023-01-25 | 805.00 | 820.00 | 800.00 | 810.00 | 748.48 | 30,494 |
| 2023-01-24 | 800.00 | 810.00 | 790.00 | 810.00 | 748.48 | 11,881 |
| 2023-01-23 | 790.00 | 820.00 | 780.00 | 805.00 | 743.86 | 45,582 |
| 2023-01-20 | 790.00 | 800.00 | 780.20 | 790.00 | 730.00 | 14,009 |
| 2023-01-19 | 805.00 | 810.00 | 780.00 | 790.00 | 730.00 | 18,256 |
| 2023-01-18 | 790.00 | 820.00 | 780.20 | 805.00 | 743.86 | 104,938 |
| 2023-01-17 | 780.00 | 800.00 | 777.40 | 790.00 | 730.00 | 26,894 |
| 2023-01-16 | 775.00 | 790.00 | 760.00 | 780.00 | 720.76 | 40,228 |
| 2023-01-13 | 775.00 | 790.00 | 760.00 | 775.00 | 716.14 | 163,963 |
| 2023-01-12 | 765.00 | 790.00 | 750.00 | 760.00 | 702.28 | 204,216 |
| 2023-01-11 | 765.00 | 780.00 | 730.00 | 760.00 | 698.44 | 19,417 |
| 2023-01-10 | 760.00 | 780.00 | 740.00 | 765.00 | 703.04 | 163,254 |
| 2023-01-09 | 750.00 | 780.00 | 740.00 | 760.00 | 698.44 | 119,024 |
| 2023-01-06 | 780.00 | 789.00 | 730.00 | 745.00 | 684.66 | 33,592 |
| 2023-01-05 | 810.00 | 830.00 | 770.00 | 780.00 | 716.82 | 24,347 |
| 2023-01-04 | 830.00 | 850.00 | 800.00 | 820.00 | 753.58 | 18,378 |
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.