Focusrite Plc historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.