Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,315.00 | 1,330.00 | 1,298.00 | 1,305.00 | 1,197.05 | 8,489 |
| 2022-04-12 | 1,275.00 | 1,325.28 | 1,260.00 | 1,315.00 | 1,206.22 | 53,303 |
| 2022-04-11 | 1,285.00 | 1,300.00 | 1,262.10 | 1,275.00 | 1,169.53 | 9,576 |
| 2022-04-08 | 1,220.00 | 1,307.00 | 1,220.00 | 1,285.00 | 1,178.70 | 34,702 |
| 2022-04-07 | 1,227.50 | 1,260.00 | 1,180.00 | 1,205.00 | 1,105.32 | 16,521 |
| 2022-04-06 | 1,275.00 | 1,278.00 | 1,206.35 | 1,227.50 | 1,125.96 | 26,211 |
| 2022-04-05 | 1,325.00 | 1,350.00 | 1,265.00 | 1,275.00 | 1,169.53 | 19,561 |
| 2022-04-04 | 1,325.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,215.40 | 23,662 |
| 2022-04-01 | 1,300.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,224.57 | 36,366 |
| 2022-03-31 | 1,295.00 | 1,309.00 | 1,290.00 | 1,300.00 | 1,192.46 | 43,106 |
| 2022-03-30 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,192.46 | 28,328 |
| 2022-03-29 | 1,235.00 | 1,308.50 | 1,200.00 | 1,290.00 | 1,183.29 | 34,839 |
| 2022-03-28 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,123.67 | 8,836 |
| 2022-03-25 | 1,200.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,119.08 | 58,015 |
| 2022-03-24 | 1,221.00 | 1,221.00 | 1,188.80 | 1,220.00 | 1,119.08 | 22,487 |
| 2022-03-23 | 1,200.00 | 1,265.00 | 1,200.00 | 1,215.00 | 1,114.50 | 42,006 |
| 2022-03-22 | 1,125.00 | 1,210.00 | 1,100.00 | 1,190.00 | 1,091.56 | 25,759 |
| 2022-03-21 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,027.35 | 25,886 |
| 2022-03-18 | 1,085.00 | 1,125.00 | 1,083.50 | 1,120.00 | 1,027.35 | 72,099 |
| 2022-03-17 | 1,080.00 | 1,130.00 | 1,060.00 | 1,085.00 | 995.25 | 282,702 |
| 2022-03-16 | 1,075.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,009.01 | 56,787 |
| 2022-03-15 | 1,100.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,009.01 | 27,660 |
| 2022-03-14 | 1,122.50 | 1,145.00 | 1,090.00 | 1,090.00 | 999.84 | 103,506 |
| 2022-03-11 | 1,059.00 | 1,145.00 | 1,059.00 | 1,130.00 | 1,036.53 | 28,833 |
| 2022-03-10 | 985.00 | 1,070.00 | 971.50 | 1,045.00 | 958.56 | 296,929 |
| 2022-03-09 | 955.00 | 1,000.00 | 955.00 | 996.00 | 913.61 | 46,098 |
| 2022-03-08 | 874.60 | 950.00 | 874.60 | 930.00 | 853.07 | 84,199 |
| 2022-03-07 | 885.00 | 892.50 | 857.81 | 865.00 | 793.45 | 65,966 |
| 2022-03-04 | 940.00 | 960.00 | 850.90 | 890.00 | 816.38 | 94,973 |
| 2022-03-03 | 950.00 | 970.00 | 920.00 | 940.00 | 862.24 | 25,479 |
| 2022-03-02 | 960.00 | 970.00 | 918.00 | 940.00 | 862.24 | 87,473 |
| 2022-03-01 | 1,060.00 | 1,090.00 | 940.00 | 960.00 | 880.59 | 50,101 |
| 2022-02-28 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 981.49 | 49,649 |
| 2022-02-25 | 1,035.00 | 1,100.00 | 1,015.00 | 1,100.00 | 1,009.01 | 14,917 |
| 2022-02-24 | 1,055.00 | 1,070.00 | 1,000.00 | 1,025.00 | 940.21 | 42,677 |
| 2022-02-23 | 1,120.00 | 1,124.50 | 1,070.00 | 1,085.00 | 995.25 | 27,108 |
| 2022-02-22 | 1,153.50 | 1,153.50 | 1,101.00 | 1,125.00 | 1,031.94 | 128,679 |
| 2022-02-21 | 1,175.00 | 1,202.00 | 1,161.00 | 1,180.00 | 1,082.39 | 66,084 |
| 2022-02-18 | 1,120.00 | 1,170.00 | 1,115.25 | 1,170.00 | 1,073.22 | 57,583 |
| 2022-02-17 | 1,090.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,022.77 | 60,689 |
| 2022-02-16 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 999.84 | 22,264 |
| 2022-02-15 | 1,095.00 | 1,110.00 | 1,050.00 | 1,070.00 | 981.49 | 28,792 |
| 2022-02-14 | 1,095.00 | 1,120.00 | 1,072.00 | 1,095.00 | 1,004.42 | 231,970 |
| 2022-02-11 | 1,140.00 | 1,160.00 | 1,070.00 | 1,085.00 | 995.25 | 251,493 |
| 2022-02-10 | 1,170.00 | 1,180.00 | 1,125.00 | 1,130.00 | 1,036.53 | 21,746 |
| 2022-02-09 | 1,260.00 | 1,268.00 | 1,161.00 | 1,170.00 | 1,073.22 | 86,197 |
| 2022-02-08 | 1,285.00 | 1,290.00 | 1,242.50 | 1,260.00 | 1,155.77 | 19,388 |
| 2022-02-07 | 1,312.50 | 1,325.00 | 1,270.00 | 1,285.00 | 1,178.70 | 15,587 |
| 2022-02-04 | 1,312.50 | 1,312.50 | 1,295.35 | 1,312.50 | 1,203.93 | 124,585 |
| 2022-02-03 | 1,315.00 | 1,330.00 | 1,295.00 | 1,312.50 | 1,203.93 | 17,486 |
| 2022-02-02 | 1,315.00 | 1,319.00 | 1,302.00 | 1,315.00 | 1,206.22 | 16,344 |
| 2022-02-01 | 1,327.50 | 1,360.00 | 1,300.00 | 1,320.00 | 1,210.81 | 29,764 |
| 2022-01-31 | 1,325.00 | 1,360.00 | 1,310.00 | 1,327.50 | 1,217.69 | 355,522 |
| 2022-01-28 | 1,340.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,215.40 | 17,548 |
| 2022-01-27 | 1,340.00 | 1,349.78 | 1,325.00 | 1,340.00 | 1,229.16 | 617,132 |
| 2022-01-26 | 1,322.50 | 1,355.00 | 1,315.30 | 1,340.00 | 1,229.16 | 234,021 |
| 2022-01-25 | 1,345.00 | 1,360.00 | 1,315.30 | 1,322.50 | 1,213.10 | 15,258 |
| 2022-01-24 | 1,465.00 | 1,468.00 | 1,315.00 | 1,315.00 | 1,206.22 | 456,554 |
| 2022-01-21 | 1,500.00 | 1,517.00 | 1,450.00 | 1,460.00 | 1,339.23 | 335,680 |
| 2022-01-20 | 1,477.50 | 1,520.00 | 1,475.00 | 1,520.00 | 1,394.27 | 18,708 |
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.