Focusrite Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,265 trading daysOlder →

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.