Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | 470,475 |
| 2026-07-23 | 247.50 | 250.00 | 240.00 | 247.00 | 247.00 | 100,362 |
| 2026-07-22 | 252.50 | 255.00 | 245.00 | 247.50 | 247.50 | 77,237 |
| 2026-07-21 | 242.50 | 255.00 | 240.00 | 250.00 | 250.00 | 402,669 |
| 2026-07-20 | 240.00 | 247.00 | 235.00 | 242.50 | 242.50 | 621,071 |
← NewerPage 2 of 2 · 65 trading days
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.