Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 225.00 | 235.00 | 220.00 | 230.00 | 223.17 | 141,335 |
| 2025-11-04 | 227.50 | 230.00 | 220.00 | 225.00 | 218.32 | 347,859 |
| 2025-11-03 | 217.50 | 238.20 | 215.00 | 237.00 | 229.97 | 286,123 |
| 2025-10-31 | 212.50 | 220.00 | 210.00 | 215.00 | 208.62 | 140,819 |
| 2025-10-30 | 207.50 | 214.80 | 205.00 | 209.00 | 202.80 | 92,144 |
| 2025-10-29 | 205.00 | 210.00 | 205.00 | 207.50 | 201.34 | 80,893 |
| 2025-10-28 | 202.50 | 205.00 | 200.26 | 204.00 | 197.95 | 154,116 |
| 2025-10-27 | 196.00 | 205.00 | 192.02 | 202.50 | 196.49 | 185,113 |
| 2025-10-24 | 192.50 | 204.00 | 190.00 | 196.00 | 190.18 | 56,042 |
| 2025-10-23 | 187.50 | 192.00 | 185.00 | 190.00 | 184.36 | 109,871 |
| 2025-10-22 | 187.50 | 190.00 | 185.00 | 187.00 | 181.45 | 64,474 |
| 2025-10-21 | 185.00 | 190.00 | 183.85 | 187.50 | 181.93 | 203,948 |
| 2025-10-20 | 185.00 | 190.00 | 180.00 | 185.00 | 179.51 | 65,621 |
← NewerPage 5 of 5 · 253 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.