Focusrite Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	245.00	245.50	230.00	232.50	228.02	98,143
2026-01-30	245.00	250.00	240.00	245.00	240.28	56,329
2026-01-29	247.50	250.00	245.00	245.00	240.28	36,385
2026-01-28	247.50	255.00	245.00	247.50	242.73	158,846
2026-01-27	247.50	250.00	240.00	247.50	242.73	60,504
2026-01-26	237.50	250.00	235.00	248.00	243.23	75,334
2026-01-23	237.50	240.00	235.00	240.00	235.38	53,179
2026-01-22	232.50	240.00	230.00	237.50	232.93	77,108
2026-01-21	230.00	235.00	225.00	232.50	228.02	49,120
2026-01-20	236.00	237.00	220.00	230.00	225.57	134,576
2026-01-19	247.50	250.00	235.00	236.00	231.46	101,510
2026-01-16	247.50	250.00	245.25	247.50	242.73	144,424
2026-01-15	247.50	250.00	245.00	247.50	242.73	208,813
2026-01-14	247.50	250.00	245.00	250.00	245.19	124,679
2026-01-13	247.50	250.00	245.50	247.50	242.73	152,406
2026-01-12	250.00	255.00	242.50	247.50	242.73	93,167
2026-01-09	250.00	255.00	245.00	250.00	245.19	90,798
2026-01-08	250.00	255.00	245.00	250.00	245.19	58,148
2026-01-07	250.00	255.00	245.00	250.00	245.19	236,499
2026-01-06	250.00	255.00	245.00	250.00	245.19	845,343
2026-01-05	242.50	254.00	240.00	250.00	245.19	353,003
2026-01-02	227.50	245.00	225.00	242.50	237.83	441,042
2025-12-31	227.50	229.28	225.05	227.50	223.12	11,377
2025-12-30	232.50	235.00	225.00	227.50	223.12	35,663
2025-12-29	236.50	240.00	230.00	232.50	228.02	46,588
2025-12-24	237.50	240.00	233.00	236.50	231.95	64,948
2025-12-23	226.50	240.00	224.82	237.50	232.93	509,979
2025-12-22	217.50	230.00	216.33	226.50	222.14	332,779
2025-12-19	215.00	228.00	211.72	217.50	213.31	65,925
2025-12-18	210.00	215.00	208.00	215.00	210.86	19,753
2025-12-17	210.00	213.50	205.10	210.00	205.96	48,763
2025-12-16	215.00	215.00	205.00	210.00	205.96	63,855
2025-12-15	215.00	219.90	210.00	215.00	210.86	7,757
2025-12-12	210.00	219.90	205.00	215.00	210.86	26,243
2025-12-11	212.50	215.00	207.26	213.00	208.90	52,535
2025-12-10	220.00	225.00	210.00	212.50	208.41	50,092
2025-12-09	225.00	230.00	215.00	220.00	215.76	29,963
2025-12-08	225.00	230.00	220.00	225.00	220.67	39,865
2025-12-05	225.00	229.50	220.00	225.00	220.67	112,489
2025-12-04	227.50	230.00	220.00	225.00	220.67	86,259
2025-12-03	220.00	228.30	217.00	227.50	223.12	153,101
2025-12-02	215.00	225.00	210.00	217.00	212.82	101,095
2025-12-01	220.00	220.00	210.00	215.00	210.86	37,898
2025-11-28	207.50	225.00	207.50	220.00	215.76	96,166
2025-11-27	197.50	209.70	195.00	207.50	203.51	66,105
2025-11-26	202.50	205.00	195.33	197.50	191.64	224,908
2025-11-25	205.00	207.49	200.00	202.00	196.00	71,654
2025-11-24	205.00	210.00	200.00	206.00	199.89	61,900
2025-11-21	222.50	225.00	200.00	205.00	198.92	256,605
2025-11-20	220.00	225.00	217.00	223.50	216.87	48,039
2025-11-19	212.50	224.00	210.00	220.00	213.47	49,904
2025-11-18	220.00	225.00	211.11	212.50	206.19	105,699
2025-11-17	225.00	230.00	216.61	222.50	215.90	366,810
2025-11-14	225.00	230.00	219.67	225.00	218.32	545,139
2025-11-13	225.00	235.00	220.00	225.00	218.32	171,439
2025-11-12	235.00	235.40	219.20	225.00	218.32	82,336
2025-11-11	237.50	240.00	230.00	235.00	228.02	109,985
2025-11-10	240.00	247.92	235.00	237.50	230.45	177,853
2025-11-07	245.00	250.00	235.00	240.00	232.88	164,177
2025-11-06	230.00	255.00	225.00	245.00	237.73	771,970

← NewerPage 4 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.