Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 710.00 | 728.00 | 691.78 | 700.00 | 643.30 | 26,791 |
| 2022-10-06 | 710.00 | 730.00 | 690.40 | 710.00 | 652.49 | 12,576 |
| 2022-10-05 | 710.00 | 729.60 | 690.40 | 710.00 | 652.49 | 37,069 |
| 2022-10-04 | 710.00 | 730.00 | 690.00 | 710.00 | 652.49 | 27,393 |
| 2022-10-03 | 705.00 | 730.00 | 690.00 | 710.00 | 652.49 | 38,816 |
| 2022-09-30 | 700.00 | 710.00 | 700.00 | 705.00 | 647.90 | 42,910 |
| 2022-09-29 | 700.00 | 710.00 | 690.00 | 700.00 | 643.30 | 58,248 |
| 2022-09-28 | 700.00 | 718.00 | 691.00 | 700.00 | 643.30 | 99,236 |
| 2022-09-27 | 707.00 | 707.00 | 690.00 | 700.00 | 643.30 | 112,168 |
| 2022-09-26 | 710.00 | 730.00 | 690.00 | 710.00 | 652.49 | 109,603 |
| 2022-09-23 | 710.00 | 729.60 | 690.00 | 710.00 | 652.49 | 74,718 |
| 2022-09-22 | 710.00 | 730.00 | 690.00 | 710.00 | 652.49 | 69,330 |
| 2022-09-21 | 710.00 | 730.00 | 690.00 | 704.00 | 646.98 | 113,245 |
| 2022-09-20 | 710.00 | 730.00 | 690.00 | 710.00 | 652.49 | 64,939 |
| 2022-09-16 | 715.00 | 730.00 | 700.00 | 715.00 | 657.09 | 37,489 |
| 2022-09-15 | 730.00 | 740.00 | 710.00 | 720.00 | 661.68 | 29,733 |
| 2022-09-14 | 732.00 | 752.00 | 680.00 | 730.00 | 670.87 | 414,237 |
| 2022-09-13 | 800.00 | 820.00 | 780.00 | 800.00 | 735.20 | 8,853 |
| 2022-09-12 | 800.00 | 820.00 | 786.00 | 800.00 | 735.20 | 14,540 |
| 2022-09-09 | 800.00 | 815.00 | 790.00 | 800.00 | 735.20 | 7,970 |
| 2022-09-08 | 800.00 | 815.00 | 782.00 | 806.00 | 740.72 | 16,116 |
| 2022-09-07 | 806.90 | 806.90 | 780.00 | 790.00 | 726.01 | 34,276 |
| 2022-09-06 | 815.00 | 815.00 | 794.00 | 802.00 | 737.04 | 11,953 |
| 2022-09-05 | 815.00 | 830.00 | 800.00 | 815.00 | 748.99 | 71,818 |
| 2022-09-02 | 815.00 | 823.00 | 800.00 | 815.00 | 748.99 | 14,674 |
| 2022-09-01 | 825.00 | 830.00 | 808.00 | 820.00 | 753.58 | 17,112 |
| 2022-08-31 | 835.00 | 850.00 | 820.00 | 830.00 | 762.77 | 171,387 |
| 2022-08-30 | 860.00 | 880.00 | 820.00 | 835.00 | 767.37 | 20,474 |
| 2022-08-26 | 870.00 | 875.00 | 853.31 | 860.00 | 790.34 | 9,915 |
| 2022-08-25 | 870.00 | 885.86 | 862.00 | 870.00 | 799.53 | 181,897 |
| 2022-08-24 | 865.00 | 870.00 | 862.00 | 870.00 | 799.53 | 9,793 |
| 2022-08-23 | 865.00 | 870.00 | 864.00 | 865.00 | 794.94 | 19,315 |
| 2022-08-22 | 897.70 | 897.70 | 860.00 | 865.00 | 794.94 | 17,070 |
| 2022-08-19 | 900.00 | 910.00 | 890.00 | 900.00 | 827.10 | 18,850 |
| 2022-08-18 | 900.00 | 910.00 | 890.00 | 900.00 | 827.10 | 39,589 |
| 2022-08-17 | 964.00 | 964.00 | 893.58 | 910.00 | 836.29 | 97,231 |
| 2022-08-16 | 1,010.00 | 1,020.00 | 960.00 | 975.00 | 896.03 | 98,622 |
| 2022-08-15 | 1,020.00 | 1,030.00 | 1,002.40 | 1,010.00 | 928.19 | 68,300 |
| 2022-08-12 | 1,030.00 | 1,038.00 | 1,002.00 | 1,020.00 | 937.38 | 78,251 |
| 2022-08-11 | 1,050.00 | 1,050.00 | 1,012.00 | 1,030.00 | 946.57 | 37,283 |
| 2022-08-10 | 1,065.00 | 1,090.00 | 1,042.50 | 1,065.00 | 978.74 | 33,594 |
| 2022-08-09 | 1,045.00 | 1,090.00 | 1,042.50 | 1,065.00 | 978.74 | 31,109 |
| 2022-08-08 | 1,085.20 | 1,085.20 | 1,005.00 | 1,045.00 | 960.36 | 53,075 |
| 2022-08-05 | 1,092.50 | 1,092.50 | 1,060.00 | 1,092.50 | 1,004.01 | 29,165 |
| 2022-08-04 | 1,100.48 | 1,100.48 | 1,066.00 | 1,092.50 | 1,004.01 | 44,472 |
| 2022-08-03 | 1,102.50 | 1,160.00 | 1,075.00 | 1,102.50 | 1,013.20 | 64,781 |
| 2022-08-02 | 1,102.50 | 1,160.00 | 1,087.00 | 1,160.00 | 1,066.05 | 18,828 |
| 2022-08-01 | 1,108.00 | 1,108.00 | 1,075.00 | 1,102.50 | 1,013.20 | 30,882 |
| 2022-07-29 | 1,090.00 | 1,130.00 | 1,075.00 | 1,102.50 | 1,013.20 | 33,334 |
| 2022-07-28 | 1,107.50 | 1,113.14 | 1,080.00 | 1,090.00 | 1,001.71 | 12,122 |
| 2022-07-27 | 1,125.00 | 1,127.95 | 1,090.00 | 1,107.50 | 1,017.80 | 23,836 |
| 2022-07-26 | 1,135.00 | 1,150.00 | 1,103.13 | 1,125.00 | 1,033.88 | 25,622 |
| 2022-07-25 | 1,080.00 | 1,160.00 | 1,060.00 | 1,135.00 | 1,043.07 | 14,845 |
| 2022-07-22 | 1,012.50 | 1,090.00 | 1,000.00 | 1,075.00 | 987.93 | 32,803 |
| 2022-07-21 | 995.00 | 1,035.00 | 980.00 | 1,007.50 | 925.90 | 29,071 |
| 2022-07-20 | 990.00 | 1,005.00 | 988.00 | 995.00 | 914.41 | 57,864 |
| 2022-07-19 | 1,000.00 | 1,004.00 | 982.75 | 996.00 | 915.33 | 28,515 |
| 2022-07-18 | 1,005.00 | 1,030.00 | 980.00 | 1,005.00 | 923.60 | 12,360 |
| 2022-07-15 | 1,005.00 | 1,020.00 | 980.00 | 1,010.00 | 928.19 | 17,134 |
| 2022-07-14 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 937.38 | 3,779 |
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.