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 |
| 2025-10-17 | 185.00 | 190.00 | 181.00 | 185.00 | 179.51 | 153,183 |
| 2025-10-16 | 187.50 | 193.00 | 180.00 | 185.00 | 179.51 | 161,598 |
| 2025-10-15 | 187.50 | 187.90 | 185.00 | 185.00 | 179.51 | 34,721 |
| 2025-10-14 | 186.00 | 194.22 | 184.26 | 187.50 | 181.93 | 142,047 |
| 2025-10-13 | 186.00 | 189.20 | 182.00 | 185.00 | 179.51 | 27,831 |
| 2025-10-10 | 187.50 | 190.00 | 180.00 | 186.00 | 180.48 | 64,695 |
| 2025-10-09 | 187.50 | 190.00 | 185.00 | 187.50 | 181.93 | 18,381 |
| 2025-10-08 | 191.00 | 195.00 | 185.00 | 187.50 | 181.93 | 52,831 |
| 2025-10-07 | 192.50 | 195.00 | 185.00 | 191.00 | 185.33 | 687,998 |
| 2025-10-06 | 205.00 | 210.00 | 191.11 | 192.50 | 186.79 | 48,942 |
| 2025-10-03 | 205.00 | 210.00 | 200.00 | 205.00 | 198.92 | 24,430 |
| 2025-10-02 | 205.00 | 210.00 | 199.50 | 199.50 | 193.58 | 398,001 |
| 2025-10-01 | 211.50 | 213.00 | 200.00 | 205.00 | 198.92 | 34,924 |
| 2025-09-30 | 217.50 | 220.00 | 210.00 | 211.50 | 205.22 | 85,331 |
| 2025-09-29 | 232.50 | 235.00 | 215.00 | 217.50 | 211.04 | 175,449 |
| 2025-09-26 | 225.00 | 240.00 | 220.00 | 232.50 | 225.60 | 291,397 |
| 2025-09-25 | 210.00 | 230.00 | 205.00 | 222.00 | 215.41 | 246,732 |
| 2025-09-24 | 210.00 | 211.00 | 206.00 | 209.00 | 202.80 | 34,099 |
| 2025-09-23 | 207.50 | 214.00 | 205.00 | 210.00 | 203.77 | 91,567 |
| 2025-09-22 | 210.00 | 210.49 | 200.00 | 210.00 | 203.77 | 127,600 |
| 2025-09-19 | 202.50 | 212.14 | 200.00 | 210.00 | 203.77 | 145,631 |
| 2025-09-18 | 192.50 | 205.04 | 190.00 | 202.50 | 196.49 | 169,265 |
| 2025-09-17 | 190.00 | 195.00 | 185.00 | 192.50 | 186.79 | 180,360 |
| 2025-09-16 | 170.00 | 195.00 | 165.00 | 190.00 | 184.36 | 527,866 |
| 2025-09-15 | 160.00 | 165.00 | 155.00 | 164.50 | 159.62 | 14,376 |
| 2025-09-12 | 160.00 | 160.00 | 156.10 | 160.00 | 155.25 | 32,716 |
| 2025-09-11 | 160.00 | 160.00 | 156.00 | 160.00 | 155.25 | 24,432 |
| 2025-09-10 | 162.50 | 165.00 | 155.00 | 160.00 | 155.25 | 16,230 |
| 2025-09-09 | 166.00 | 170.00 | 160.00 | 160.00 | 155.25 | 24,002 |
| 2025-09-08 | 166.00 | 167.49 | 162.00 | 166.00 | 161.07 | 22,394 |
| 2025-09-05 | 158.00 | 168.80 | 158.00 | 166.00 | 161.07 | 111,643 |
| 2025-09-04 | 157.50 | 160.00 | 155.11 | 157.50 | 152.83 | 21,006 |
| 2025-09-03 | 162.50 | 165.00 | 155.00 | 157.50 | 152.83 | 43,168 |
| 2025-09-02 | 166.00 | 170.00 | 160.21 | 162.50 | 157.68 | 29,839 |
| 2025-09-01 | 162.50 | 170.00 | 160.00 | 166.00 | 161.07 | 37,573 |
| 2025-08-29 | 160.00 | 168.00 | 155.00 | 162.50 | 157.68 | 74,250 |
| 2025-08-28 | 156.50 | 164.89 | 153.00 | 160.00 | 155.25 | 48,217 |
| 2025-08-27 | 152.50 | 160.00 | 150.00 | 156.50 | 151.85 | 30,077 |
| 2025-08-26 | 152.50 | 155.00 | 150.00 | 152.50 | 147.97 | 35,122 |
| 2025-08-22 | 154.00 | 160.00 | 150.00 | 152.50 | 147.97 | 20,962 |
| 2025-08-21 | 154.00 | 157.84 | 152.31 | 154.00 | 149.43 | 10,024 |
| 2025-08-20 | 154.00 | 157.84 | 150.08 | 154.00 | 149.43 | 48,646 |
| 2025-08-19 | 157.50 | 160.00 | 153.05 | 154.00 | 149.43 | 108,236 |
| 2025-08-18 | 157.50 | 163.00 | 155.00 | 157.50 | 152.83 | 61,633 |
| 2025-08-15 | 157.50 | 160.00 | 151.75 | 157.50 | 152.83 | 60,990 |
| 2025-08-14 | 161.50 | 163.00 | 155.10 | 157.50 | 152.83 | 71,934 |
| 2025-08-13 | 167.50 | 167.50 | 160.00 | 161.50 | 156.71 | 78,238 |
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.