Focusrite Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	185.00	209.40	180.00	200.00	196.15	474,923
2026-04-28	180.00	190.00	175.00	185.00	181.44	74,106
2026-04-27	177.50	185.00	175.00	180.00	176.53	77,638
2026-04-24	185.00	190.00	175.00	177.50	174.08	47,915
2026-04-23	195.00	200.00	180.00	185.00	181.44	80,889
2026-04-22	190.00	198.89	185.00	195.00	191.25	96,226
2026-04-21	200.00	205.00	185.00	190.00	186.34	76,697
2026-04-20	200.00	205.00	195.00	200.00	196.15	55,992
2026-04-17	191.50	210.00	190.00	200.00	196.15	278,749
2026-04-16	190.00	195.00	187.60	191.50	187.81	59,963
2026-04-15	191.00	195.00	185.00	190.00	186.34	87,922
2026-04-14	177.50	195.00	175.00	191.00	187.32	170,605
2026-04-13	165.00	180.00	160.00	177.50	174.08	409,455
2026-04-10	165.00	170.00	160.00	165.50	162.31	334,411
2026-04-09	165.00	170.00	160.00	165.00	161.82	370,465
2026-04-08	165.00	175.00	157.88	164.00	160.84	247,305
2026-04-07	165.00	170.00	160.00	165.00	161.82	364,840
2026-04-02	172.50	175.00	160.00	165.00	161.82	87,904
2026-04-01	160.00	180.00	158.00	174.00	170.65	76,255
2026-03-31	157.50	161.00	155.00	157.50	154.47	390,510
2026-03-30	165.00	170.00	155.00	157.50	154.47	282,408
2026-03-27	167.50	170.00	160.00	165.00	161.82	103,961
2026-03-26	173.50	177.00	165.00	167.50	164.28	70,825
2026-03-25	169.95	180.00	169.95	172.00	168.69	335,074
2026-03-24	172.50	175.00	160.00	167.50	164.28	188,149
2026-03-23	177.50	180.00	160.00	175.00	171.63	277,703
2026-03-20	197.50	200.00	175.00	177.50	174.08	264,202
2026-03-19	200.00	205.00	190.00	197.50	193.70	174,869
2026-03-18	197.50	200.00	190.00	197.50	193.70	29,296
2026-03-17	205.00	210.00	195.00	197.50	193.70	90,463
2026-03-16	210.00	215.00	205.00	205.00	201.05	59,232
2026-03-13	215.00	220.00	205.00	210.00	205.96	67,441
2026-03-12	215.00	220.00	210.00	215.00	210.86	62,139
2026-03-11	220.00	225.00	210.00	215.00	210.86	82,288
2026-03-10	187.50	225.00	185.00	225.00	220.67	133,527
2026-03-09	205.00	210.00	185.05	190.00	186.34	197,205
2026-03-06	207.50	210.00	205.00	208.00	204.00	200,048
2026-03-05	210.00	215.00	202.50	210.00	205.96	118,774
2026-03-04	207.50	215.00	205.00	210.00	205.96	266,491
2026-03-03	217.50	220.00	206.26	212.00	207.92	226,018
2026-03-02	227.50	230.00	215.00	217.50	213.31	78,777
2026-02-27	235.00	240.00	225.00	230.00	225.57	44,697
2026-02-26	235.00	240.00	230.00	235.00	230.48	154,445
2026-02-25	235.00	240.00	230.00	235.00	230.48	113,932
2026-02-24	240.00	240.00	230.00	237.00	232.44	64,601
2026-02-23	240.00	245.00	235.00	240.00	235.38	11,945
2026-02-20	240.00	245.00	235.00	240.00	235.38	85,326
2026-02-19	240.00	245.00	235.00	240.00	235.38	30,790
2026-02-18	227.50	245.00	225.00	240.00	235.38	191,866
2026-02-17	227.50	232.00	225.00	227.50	223.12	208,524
2026-02-16	227.50	232.00	225.00	227.50	223.12	92,772
2026-02-13	237.50	240.00	225.00	227.50	223.12	135,700
2026-02-12	242.50	245.00	233.10	237.50	232.93	52,217
2026-02-11	245.00	250.00	240.00	240.00	235.38	21,653
2026-02-10	247.50	250.00	240.00	245.00	240.28	126,535
2026-02-09	247.50	250.00	245.00	249.00	244.21	22,778
2026-02-06	249.00	250.00	245.00	250.00	245.19	40,169
2026-02-05	240.00	250.00	235.00	250.00	245.19	126,961
2026-02-04	235.00	245.00	230.00	238.00	233.42	56,011
2026-02-03	232.50	240.00	230.00	235.00	230.48	33,283

← NewerPage 3 of 5 · 253 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.