Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,460.00 | 1,495.00 | 1,450.00 | 1,477.50 | 1,355.28 | 15,909 |
| 2022-01-18 | 1,437.50 | 1,490.00 | 1,430.00 | 1,460.00 | 1,339.23 | 128,338 |
| 2022-01-17 | 1,395.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,330.06 | 89,653 |
| 2022-01-14 | 1,392.50 | 1,410.00 | 1,375.00 | 1,392.50 | 1,277.31 | 38,831 |
| 2022-01-13 | 1,385.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,284.19 | 35,772 |
| 2022-01-12 | 1,360.00 | 1,399.70 | 1,360.00 | 1,385.00 | 1,270.43 | 32,120 |
| 2022-01-11 | 1,352.50 | 1,370.00 | 1,340.00 | 1,355.00 | 1,242.91 | 24,100 |
| 2022-01-10 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,247.50 | 26,942 |
| 2022-01-07 | 1,330.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,238.33 | 57,975 |
| 2022-01-06 | 1,350.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,210.81 | 199,222 |
| 2022-01-05 | 1,385.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,238.33 | 42,439 |
| 2022-01-04 | 1,470.00 | 1,490.00 | 1,380.00 | 1,400.00 | 1,284.19 | 61,928 |
| 2021-12-31 | 1,465.00 | 1,465.00 | 1,441.00 | 1,465.00 | 1,343.82 | 8,844 |
| 2021-12-30 | 1,470.00 | 1,490.00 | 1,440.00 | 1,465.00 | 1,343.82 | 10,119 |
| 2021-12-29 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,345.01 | 6,152 |
| 2021-12-24 | 1,468.00 | 1,468.00 | 1,450.00 | 1,460.00 | 1,335.86 | 16,204 |
| 2021-12-23 | 1,480.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,349.58 | 26,010 |
| 2021-12-22 | 1,485.00 | 1,500.00 | 1,465.00 | 1,470.00 | 1,345.01 | 26,054 |
| 2021-12-21 | 1,485.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,349.58 | 40,047 |
| 2021-12-20 | 1,515.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,358.73 | 30,737 |
| 2021-12-17 | 1,575.00 | 1,575.00 | 1,515.00 | 1,515.00 | 1,386.18 | 39,536 |
| 2021-12-16 | 1,575.00 | 1,594.00 | 1,560.00 | 1,582.50 | 1,447.94 | 15,384 |
| 2021-12-15 | 1,585.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,441.08 | 45,486 |
| 2021-12-14 | 1,590.00 | 1,595.00 | 1,580.00 | 1,587.50 | 1,452.52 | 21,209 |
| 2021-12-13 | 1,597.50 | 1,599.00 | 1,582.00 | 1,590.00 | 1,454.80 | 17,220 |
| 2021-12-10 | 1,595.00 | 1,620.00 | 1,582.00 | 1,597.50 | 1,461.67 | 25,890 |
| 2021-12-09 | 1,610.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,459.38 | 12,635 |
| 2021-12-08 | 1,620.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,473.10 | 51,929 |
| 2021-12-07 | 1,630.00 | 1,639.00 | 1,600.00 | 1,600.00 | 1,463.95 | 23,080 |
| 2021-12-06 | 1,625.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,500.55 | 21,084 |
| 2021-12-03 | 1,620.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,500.55 | 37,832 |
| 2021-12-02 | 1,620.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,482.25 | 33,950 |
| 2021-12-01 | 1,600.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,482.25 | 50,581 |
| 2021-11-30 | 1,577.50 | 1,620.00 | 1,555.00 | 1,590.00 | 1,454.80 | 9,560 |
| 2021-11-29 | 1,555.00 | 1,584.00 | 1,545.00 | 1,577.50 | 1,443.37 | 30,908 |
| 2021-11-26 | 1,565.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,422.78 | 43,239 |
| 2021-11-25 | 1,565.00 | 1,574.00 | 1,550.00 | 1,550.00 | 1,418.21 | 50,057 |
| 2021-11-24 | 1,545.00 | 1,574.00 | 1,520.00 | 1,565.00 | 1,431.93 | 29,806 |
| 2021-11-23 | 1,570.00 | 1,572.00 | 1,525.00 | 1,545.00 | 1,413.63 | 18,296 |
| 2021-11-22 | 1,565.00 | 1,580.00 | 1,525.00 | 1,570.00 | 1,436.50 | 162,950 |
| 2021-11-19 | 1,560.00 | 1,580.00 | 1,547.00 | 1,565.00 | 1,431.93 | 66,110 |
| 2021-11-18 | 1,582.00 | 1,582.00 | 1,540.00 | 1,555.00 | 1,422.78 | 28,627 |
| 2021-11-17 | 1,620.00 | 1,640.00 | 1,570.00 | 1,590.00 | 1,454.80 | 13,267 |
| 2021-11-16 | 1,560.00 | 1,655.00 | 1,560.00 | 1,625.00 | 1,486.83 | 213,593 |
| 2021-11-15 | 1,565.00 | 1,590.00 | 1,480.00 | 1,500.00 | 1,372.46 | 50,412 |
| 2021-11-12 | 1,565.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,427.36 | 28,236 |
| 2021-11-11 | 1,550.00 | 1,589.00 | 1,530.00 | 1,565.00 | 1,431.93 | 18,729 |
| 2021-11-10 | 1,515.00 | 1,564.01 | 1,503.00 | 1,550.00 | 1,418.21 | 106,153 |
| 2021-11-09 | 1,440.00 | 1,529.70 | 1,430.00 | 1,515.00 | 1,386.18 | 62,560 |
| 2021-11-08 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,326.71 | 44,493 |
| 2021-11-05 | 1,355.00 | 1,436.00 | 1,355.00 | 1,420.00 | 1,299.26 | 45,041 |
| 2021-11-04 | 1,320.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,230.64 | 39,947 |
| 2021-11-03 | 1,265.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,207.76 | 63,880 |
| 2021-11-02 | 1,312.50 | 1,325.00 | 1,250.98 | 1,265.00 | 1,157.44 | 47,722 |
| 2021-11-01 | 1,355.00 | 1,370.00 | 1,295.00 | 1,295.00 | 1,184.89 | 15,781 |
| 2021-10-29 | 1,355.00 | 1,370.00 | 1,320.00 | 1,355.00 | 1,239.79 | 19,140 |
| 2021-10-28 | 1,392.50 | 1,400.00 | 1,350.20 | 1,355.00 | 1,239.79 | 46,771 |
| 2021-10-27 | 1,400.00 | 1,410.00 | 1,385.00 | 1,387.50 | 1,269.52 | 16,415 |
| 2021-10-26 | 1,397.50 | 1,405.00 | 1,370.00 | 1,400.00 | 1,280.96 | 90,965 |
| 2021-10-25 | 1,397.50 | 1,435.00 | 1,391.50 | 1,400.00 | 1,280.96 | 18,860 |
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.