Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,005.00 | 1,020.00 | 996.00 | 1,010.00 | 928.19 | 121,443 |
| 2022-07-12 | 1,010.00 | 1,020.00 | 999.00 | 1,020.00 | 937.38 | 116,681 |
| 2022-07-11 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 928.19 | 15,194 |
| 2022-07-08 | 1,010.00 | 1,030.00 | 1,002.00 | 1,020.00 | 937.38 | 13,152 |
| 2022-07-07 | 1,010.00 | 1,026.00 | 990.00 | 1,010.00 | 928.19 | 68,897 |
| 2022-07-06 | 1,000.00 | 1,028.00 | 990.00 | 1,010.00 | 928.19 | 16,286 |
| 2022-07-05 | 1,005.00 | 1,020.00 | 994.73 | 1,000.00 | 919.00 | 15,839 |
| 2022-07-04 | 1,005.00 | 1,020.00 | 990.00 | 1,020.00 | 937.38 | 8,966 |
| 2022-07-01 | 1,033.00 | 1,033.00 | 991.00 | 1,005.00 | 923.60 | 93,533 |
| 2022-06-30 | 1,037.50 | 1,038.00 | 1,010.00 | 1,025.00 | 941.98 | 25,689 |
| 2022-06-29 | 1,037.50 | 1,050.00 | 1,010.00 | 1,037.50 | 953.47 | 26,900 |
| 2022-06-28 | 1,042.50 | 1,065.00 | 1,010.00 | 1,037.50 | 953.47 | 69,911 |
| 2022-06-27 | 1,020.00 | 1,065.00 | 1,016.00 | 1,042.50 | 958.06 | 10,080 |
| 2022-06-24 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 937.38 | 12,563 |
| 2022-06-23 | 995.00 | 1,040.00 | 980.00 | 1,000.00 | 919.00 | 31,141 |
| 2022-06-22 | 1,005.00 | 1,007.00 | 982.00 | 995.00 | 914.41 | 15,086 |
| 2022-06-21 | 1,052.50 | 1,085.00 | 986.00 | 986.00 | 906.14 | 84,640 |
| 2022-06-20 | 1,007.50 | 1,075.00 | 1,000.00 | 1,042.50 | 958.06 | 19,986 |
| 2022-06-17 | 975.00 | 1,025.00 | 970.00 | 1,000.00 | 919.00 | 40,168 |
| 2022-06-16 | 965.00 | 999.00 | 950.00 | 975.00 | 896.03 | 4,745 |
| 2022-06-15 | 965.00 | 980.00 | 950.00 | 965.00 | 886.84 | 6,379 |
| 2022-06-14 | 965.00 | 970.00 | 960.00 | 965.00 | 886.84 | 94,020 |
| 2022-06-13 | 995.00 | 1,000.00 | 950.00 | 965.00 | 886.84 | 31,329 |
| 2022-06-10 | 1,010.00 | 1,010.00 | 970.00 | 995.00 | 914.41 | 391,011 |
| 2022-06-09 | 1,025.00 | 1,027.00 | 1,000.00 | 1,025.00 | 941.98 | 6,548 |
| 2022-06-08 | 1,015.00 | 1,044.00 | 990.00 | 1,025.00 | 941.98 | 30,475 |
| 2022-06-07 | 1,025.00 | 1,040.00 | 990.00 | 1,015.00 | 932.79 | 156,770 |
| 2022-06-06 | 1,020.00 | 1,055.00 | 995.00 | 1,030.00 | 946.57 | 195,014 |
| 2022-06-01 | 974.00 | 1,040.00 | 974.00 | 1,025.00 | 941.98 | 62,545 |
| 2022-05-31 | 930.00 | 974.00 | 930.00 | 962.00 | 884.08 | 13,497 |
| 2022-05-30 | 900.00 | 950.00 | 876.00 | 936.00 | 860.19 | 22,032 |
| 2022-05-27 | 895.00 | 930.00 | 870.00 | 900.00 | 827.10 | 191,047 |
| 2022-05-26 | 895.00 | 916.00 | 870.00 | 895.00 | 822.51 | 14,351 |
| 2022-05-25 | 890.00 | 920.00 | 860.00 | 895.00 | 822.51 | 73,250 |
| 2022-05-24 | 885.00 | 900.00 | 860.00 | 880.00 | 808.72 | 55,149 |
| 2022-05-23 | 890.00 | 908.00 | 820.00 | 820.00 | 753.58 | 25,166 |
| 2022-05-20 | 855.00 | 915.00 | 830.00 | 890.00 | 817.91 | 24,492 |
| 2022-05-19 | 875.00 | 875.00 | 824.14 | 855.00 | 785.75 | 16,379 |
| 2022-05-18 | 885.00 | 900.00 | 860.00 | 880.00 | 808.72 | 10,267 |
| 2022-05-17 | 915.00 | 930.00 | 870.00 | 885.00 | 813.32 | 42,792 |
| 2022-05-16 | 915.00 | 920.00 | 901.00 | 915.00 | 840.89 | 19,665 |
| 2022-05-13 | 930.00 | 930.00 | 910.00 | 920.00 | 845.48 | 20,430 |
| 2022-05-12 | 970.90 | 970.90 | 910.00 | 920.00 | 845.48 | 31,036 |
| 2022-05-11 | 955.00 | 1,000.00 | 950.00 | 986.00 | 904.44 | 45,255 |
| 2022-05-10 | 898.00 | 970.00 | 898.00 | 950.00 | 871.42 | 51,691 |
| 2022-05-09 | 845.00 | 887.80 | 830.00 | 871.00 | 798.95 | 191,717 |
| 2022-05-06 | 850.00 | 860.00 | 802.00 | 845.00 | 775.10 | 58,819 |
| 2022-05-05 | 890.00 | 916.11 | 841.50 | 870.00 | 798.03 | 46,912 |
| 2022-05-04 | 965.00 | 980.00 | 882.00 | 890.00 | 816.38 | 43,420 |
| 2022-05-03 | 995.00 | 1,010.00 | 940.00 | 960.00 | 880.59 | 22,102 |
| 2022-04-29 | 1,005.00 | 1,030.00 | 980.00 | 995.00 | 912.69 | 101,486 |
| 2022-04-28 | 1,045.00 | 1,050.00 | 982.55 | 1,005.00 | 921.87 | 33,848 |
| 2022-04-27 | 1,100.00 | 1,100.00 | 1,010.00 | 1,045.00 | 958.56 | 39,955 |
| 2022-04-26 | 1,135.00 | 1,175.00 | 1,085.00 | 1,115.00 | 1,022.77 | 24,907 |
| 2022-04-25 | 1,200.00 | 1,220.00 | 1,075.00 | 1,100.00 | 1,009.01 | 49,310 |
| 2022-04-22 | 1,290.00 | 1,330.00 | 1,180.00 | 1,190.00 | 1,091.56 | 41,030 |
| 2022-04-21 | 1,305.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,197.05 | 17,063 |
| 2022-04-20 | 1,307.50 | 1,330.00 | 1,307.50 | 1,330.00 | 1,219.98 | 54,595 |
| 2022-04-19 | 1,315.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,197.05 | 38,907 |
| 2022-04-14 | 1,305.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,206.22 | 16,230 |
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.