Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 170.00 | 171.49 | 162.11 | 167.50 | 162.53 | 33,414 |
| 2025-08-11 | 170.00 | 175.00 | 166.55 | 170.00 | 164.95 | 50,770 |
| 2025-08-08 | 175.00 | 180.00 | 168.00 | 170.00 | 164.95 | 36,322 |
| 2025-08-07 | 177.50 | 180.00 | 170.00 | 175.00 | 169.81 | 59,250 |
| 2025-08-06 | 175.00 | 180.00 | 175.00 | 177.50 | 172.23 | 60,195 |
| 2025-08-05 | 167.50 | 180.00 | 166.50 | 178.00 | 172.72 | 120,188 |
| 2025-08-04 | 157.50 | 170.00 | 155.00 | 166.00 | 161.07 | 205,526 |
| 2025-08-01 | 157.50 | 160.00 | 150.00 | 153.00 | 148.46 | 31,931 |
| 2025-07-31 | 157.50 | 160.00 | 155.00 | 157.00 | 152.34 | 17,671 |
| 2025-07-30 | 157.50 | 159.95 | 155.00 | 157.50 | 152.83 | 22,328 |
| 2025-07-29 | 155.00 | 160.00 | 150.00 | 157.50 | 152.83 | 74,602 |
| 2025-07-28 | 155.00 | 160.00 | 150.00 | 154.00 | 149.43 | 338,712 |
| 2025-07-25 | 160.00 | 163.00 | 150.00 | 155.00 | 150.40 | 345,358 |
| 2025-07-24 | 160.00 | 165.00 | 155.00 | 160.00 | 155.25 | 25,116 |
| 2025-07-23 | 164.00 | 165.00 | 156.50 | 157.00 | 152.34 | 59,611 |
| 2025-07-22 | 167.50 | 170.00 | 161.00 | 164.00 | 159.13 | 27,254 |
| 2025-07-21 | 167.50 | 170.00 | 162.00 | 167.50 | 162.53 | 33,213 |
| 2025-07-18 | 167.50 | 170.00 | 165.00 | 167.50 | 162.53 | 13,434 |
| 2025-07-17 | 180.00 | 185.00 | 165.00 | 167.50 | 162.53 | 36,133 |
| 2025-07-16 | 180.00 | 182.80 | 175.00 | 180.00 | 174.66 | 49,058 |
| 2025-07-15 | 175.00 | 183.00 | 170.00 | 180.00 | 174.66 | 192,248 |
| 2025-07-14 | 175.00 | 180.00 | 175.00 | 175.00 | 169.81 | 29,351 |
| 2025-07-11 | 170.00 | 178.69 | 169.00 | 169.00 | 163.98 | 21,733 |
| 2025-07-10 | 170.00 | 175.00 | 165.00 | 170.00 | 164.95 | 242,928 |
| 2025-07-09 | 170.00 | 175.00 | 166.00 | 170.00 | 164.95 | 202,421 |
| 2025-07-08 | 165.00 | 179.00 | 165.00 | 175.00 | 169.81 | 82,553 |
| 2025-07-07 | 165.00 | 170.00 | 162.10 | 170.00 | 164.95 | 41,662 |
| 2025-07-04 | 165.00 | 169.00 | 161.60 | 165.00 | 160.10 | 15,044 |
| 2025-07-03 | 165.00 | 168.70 | 160.00 | 165.00 | 160.10 | 130,740 |
| 2025-07-02 | 165.00 | 170.00 | 160.00 | 165.00 | 160.10 | 27,758 |
| 2025-07-01 | 170.00 | 175.00 | 160.00 | 163.00 | 158.16 | 54,449 |
| 2025-06-30 | 170.00 | 175.00 | 165.00 | 170.00 | 164.95 | 63,420 |
| 2025-06-27 | 163.50 | 174.00 | 163.50 | 170.00 | 164.95 | 23,280 |
| 2025-06-26 | 165.00 | 168.70 | 160.00 | 162.50 | 157.68 | 46,745 |
| 2025-06-25 | 160.00 | 170.00 | 152.00 | 165.00 | 160.10 | 193,795 |
| 2025-06-24 | 172.50 | 175.00 | 156.50 | 160.00 | 155.25 | 146,341 |
| 2025-06-23 | 172.50 | 175.00 | 170.00 | 172.00 | 166.89 | 96,523 |
| 2025-06-20 | 185.00 | 190.00 | 170.00 | 172.00 | 166.89 | 91,406 |
| 2025-06-19 | 185.00 | 190.00 | 181.00 | 185.00 | 179.51 | 98,737 |
| 2025-06-18 | 182.50 | 190.00 | 180.00 | 185.00 | 179.51 | 85,708 |
| 2025-06-17 | 185.00 | 190.00 | 180.00 | 182.50 | 177.08 | 42,039 |
| 2025-06-16 | 192.50 | 195.00 | 180.00 | 180.00 | 174.66 | 43,731 |
| 2025-06-13 | 192.50 | 195.00 | 190.00 | 193.00 | 187.27 | 48,293 |
| 2025-06-12 | 193.50 | 195.00 | 190.00 | 192.50 | 186.79 | 219,524 |
| 2025-06-11 | 200.00 | 202.70 | 190.00 | 193.50 | 187.76 | 111,649 |
| 2025-06-10 | 200.00 | 202.90 | 196.04 | 201.00 | 195.03 | 879,462 |
| 2025-06-09 | 190.00 | 206.00 | 190.00 | 206.00 | 199.89 | 134,801 |
| 2025-06-06 | 190.00 | 195.00 | 185.00 | 190.00 | 184.36 | 121,272 |
| 2025-06-05 | 177.50 | 190.00 | 175.25 | 180.00 | 174.66 | 180,854 |
| 2025-06-04 | 182.50 | 185.00 | 175.00 | 177.50 | 172.23 | 309,986 |
| 2025-06-03 | 162.50 | 185.00 | 160.00 | 182.50 | 177.08 | 652,414 |
| 2025-06-02 | 162.50 | 165.00 | 161.00 | 162.50 | 157.68 | 30,982 |
| 2025-05-30 | 162.50 | 168.00 | 160.00 | 162.50 | 157.68 | 82,268 |
| 2025-05-29 | 162.50 | 165.00 | 160.00 | 162.50 | 157.68 | 52,235 |
| 2025-05-28 | 168.00 | 168.00 | 160.00 | 162.50 | 157.68 | 94,270 |
| 2025-05-27 | 175.00 | 180.00 | 164.00 | 168.50 | 163.50 | 122,761 |
| 2025-05-23 | 165.00 | 179.00 | 165.00 | 171.00 | 165.92 | 130,472 |
| 2025-05-22 | 155.00 | 170.00 | 150.00 | 168.00 | 163.01 | 199,428 |
| 2025-05-21 | 155.00 | 159.00 | 150.00 | 155.00 | 150.40 | 101,063 |
| 2025-05-20 | 140.00 | 159.00 | 138.85 | 155.00 | 150.40 | 144,383 |
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.