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 |
| 2026-07-17 | 240.00 | 245.00 | 235.00 | 237.00 | 237.00 | 82,834 |
| 2026-07-16 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 1,716,085 |
| 2026-07-15 | 235.00 | 245.00 | 230.00 | 235.00 | 235.00 | 181,279 |
| 2026-07-14 | 227.50 | 240.00 | 225.00 | 235.00 | 235.00 | 538,523 |
| 2026-07-13 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | 948,872 |
| 2026-07-10 | 232.50 | 235.00 | 226.00 | 230.00 | 230.00 | 54,152 |
| 2026-07-09 | 235.00 | 239.00 | 226.50 | 232.50 | 232.50 | 52,911 |
| 2026-07-08 | 245.00 | 250.00 | 235.10 | 241.00 | 236.36 | 73,152 |
| 2026-07-07 | 235.00 | 250.00 | 230.00 | 245.00 | 240.28 | 159,614 |
| 2026-07-06 | 222.50 | 240.00 | 221.69 | 236.00 | 231.46 | 316,211 |
| 2026-07-03 | 215.00 | 225.00 | 210.00 | 220.00 | 215.76 | 134,319 |
| 2026-07-02 | 227.50 | 230.00 | 210.00 | 210.00 | 205.96 | 302,447 |
| 2026-07-01 | 220.00 | 235.00 | 215.50 | 230.00 | 225.57 | 205,016 |
| 2026-06-30 | 200.00 | 225.00 | 195.00 | 220.00 | 215.76 | 813,561 |
| 2026-06-29 | 195.00 | 205.00 | 190.00 | 200.00 | 196.15 | 1,666,062 |
| 2026-06-26 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | 17,566 |
| 2026-06-25 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | 39,459 |
| 2026-06-24 | 200.00 | 205.00 | 190.00 | 195.00 | 191.25 | 31,711 |
| 2026-06-23 | 202.50 | 205.00 | 195.00 | 200.00 | 196.15 | 357,917 |
| 2026-06-22 | 202.50 | 204.50 | 200.05 | 202.50 | 198.60 | 36,997 |
| 2026-06-19 | 200.00 | 205.00 | 195.00 | 202.50 | 198.60 | 87,685 |
| 2026-06-18 | 197.50 | 205.00 | 195.00 | 200.00 | 196.15 | 142,777 |
| 2026-06-17 | 197.50 | 200.00 | 195.00 | 195.00 | 191.25 | 40,787 |
| 2026-06-16 | 202.50 | 205.00 | 195.00 | 197.50 | 193.70 | 85,675 |
| 2026-06-15 | 195.00 | 205.00 | 190.00 | 202.50 | 198.60 | 177,554 |
| 2026-06-12 | 189.00 | 199.00 | 189.00 | 195.00 | 191.25 | 60,713 |
| 2026-06-11 | 182.50 | 190.00 | 180.00 | 185.00 | 181.44 | 123,587 |
| 2026-06-10 | 182.50 | 185.00 | 180.00 | 185.00 | 181.44 | 49,759 |
| 2026-06-09 | 182.50 | 185.00 | 180.00 | 182.50 | 178.99 | 34,926 |
| 2026-06-08 | 182.50 | 185.00 | 175.00 | 182.50 | 178.99 | 53,393 |
| 2026-06-05 | 187.50 | 190.00 | 180.00 | 180.50 | 177.02 | 61,791 |
| 2026-06-04 | 192.50 | 195.00 | 182.00 | 187.50 | 183.89 | 57,087 |
| 2026-06-03 | 197.50 | 200.00 | 190.00 | 192.50 | 188.79 | 58,239 |
| 2026-06-02 | 197.50 | 200.00 | 195.00 | 197.50 | 193.70 | 87,564 |
| 2026-06-01 | 195.00 | 200.00 | 190.00 | 197.00 | 193.21 | 50,819 |
| 2026-05-29 | 192.50 | 200.00 | 190.00 | 196.00 | 192.23 | 54,898 |
| 2026-05-28 | 195.00 | 200.00 | 190.00 | 192.50 | 188.79 | 34,210 |
| 2026-05-27 | 200.00 | 205.00 | 191.21 | 195.00 | 191.25 | 104,412 |
| 2026-05-26 | 187.50 | 204.90 | 185.00 | 200.00 | 196.15 | 111,092 |
| 2026-05-22 | 187.50 | 190.00 | 185.00 | 187.50 | 183.89 | 14,471 |
| 2026-05-21 | 187.50 | 190.00 | 185.00 | 187.50 | 183.89 | 73,211 |
| 2026-05-20 | 187.50 | 190.00 | 185.00 | 187.00 | 183.40 | 32,091 |
| 2026-05-19 | 190.00 | 195.00 | 185.00 | 185.00 | 181.44 | 24,010 |
| 2026-05-18 | 187.50 | 195.00 | 185.00 | 190.00 | 186.34 | 39,690 |
| 2026-05-15 | 195.00 | 200.00 | 185.00 | 192.00 | 188.30 | 18,514 |
| 2026-05-14 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | 43,738 |
| 2026-05-13 | 197.50 | 200.00 | 192.00 | 195.00 | 191.25 | 24,060 |
| 2026-05-12 | 195.00 | 200.00 | 195.00 | 197.50 | 193.70 | 22,282 |
| 2026-05-11 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | 240,689 |
| 2026-05-08 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | 23,032 |
| 2026-05-07 | 195.00 | 200.00 | 190.00 | 196.00 | 192.23 | 311,774 |
| 2026-05-06 | 200.00 | 200.00 | 193.36 | 195.00 | 191.25 | 198,661 |
| 2026-05-05 | 200.00 | 200.00 | 195.00 | 200.00 | 196.15 | 44,363 |
| 2026-05-01 | 200.00 | 205.00 | 195.00 | 197.50 | 193.70 | 581,089 |
| 2026-04-30 | 200.00 | 205.00 | 193.00 | 200.00 | 196.15 | 155,919 |
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.