Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 142.50 | 145.00 | 135.00 | 142.00 | 137.79 | 228,156 |
| 2025-05-16 | 142.50 | 147.00 | 140.00 | 145.00 | 140.70 | 171,333 |
| 2025-05-15 | 150.00 | 155.00 | 140.75 | 145.00 | 140.70 | 184,741 |
| 2025-05-14 | 157.50 | 160.00 | 147.00 | 150.00 | 145.55 | 288,655 |
| 2025-05-13 | 160.00 | 165.00 | 155.00 | 158.00 | 153.31 | 103,722 |
| 2025-05-12 | 160.00 | 165.00 | 156.55 | 160.00 | 155.25 | 266,134 |
| 2025-05-09 | 155.00 | 164.00 | 149.50 | 160.00 | 155.25 | 166,809 |
| 2025-05-08 | 142.50 | 160.00 | 140.00 | 160.00 | 155.25 | 213,547 |
| 2025-05-07 | 137.50 | 150.00 | 135.00 | 150.00 | 143.51 | 135,638 |
| 2025-05-06 | 137.50 | 140.00 | 135.00 | 137.50 | 131.55 | 934,190 |
| 2025-05-02 | 131.00 | 140.00 | 130.00 | 140.00 | 133.94 | 771,549 |
| 2025-05-01 | 132.50 | 135.00 | 130.00 | 132.00 | 126.29 | 439,592 |
| 2025-04-30 | 142.50 | 145.00 | 130.00 | 135.00 | 129.16 | 139,555 |
| 2025-04-29 | 150.00 | 155.00 | 140.50 | 145.00 | 138.73 | 302,680 |
| 2025-04-28 | 142.50 | 145.00 | 141.00 | 142.50 | 136.33 | 47,804 |
| 2025-04-25 | 145.00 | 150.00 | 140.50 | 142.50 | 136.33 | 213,346 |
| 2025-04-24 | 145.00 | 150.00 | 141.80 | 144.00 | 137.77 | 198,190 |
| 2025-04-23 | 147.00 | 147.00 | 140.00 | 146.00 | 139.68 | 32,284 |
| 2025-04-22 | 150.00 | 158.50 | 145.00 | 153.00 | 146.38 | 32,672 |
| 2025-04-17 | 155.00 | 158.50 | 143.28 | 155.00 | 148.29 | 75,784 |
| 2025-04-16 | 155.00 | 159.50 | 152.00 | 155.00 | 148.29 | 7,247 |
| 2025-04-15 | 155.00 | 159.70 | 152.56 | 155.00 | 148.29 | 8,450 |
| 2025-04-14 | 147.50 | 159.75 | 142.00 | 152.00 | 145.42 | 66,685 |
| 2025-04-11 | 147.50 | 151.00 | 145.27 | 150.50 | 143.99 | 64,836 |
| 2025-04-10 | 145.00 | 151.00 | 145.00 | 147.50 | 141.12 | 127,451 |
| 2025-04-09 | 142.50 | 145.00 | 135.80 | 140.00 | 133.94 | 17,037 |
| 2025-04-08 | 137.50 | 145.00 | 135.00 | 142.50 | 136.33 | 47,329 |
| 2025-04-07 | 142.50 | 145.00 | 130.00 | 138.00 | 132.03 | 83,850 |
| 2025-04-04 | 152.50 | 155.00 | 140.00 | 140.00 | 133.94 | 416,979 |
| 2025-04-03 | 157.50 | 160.00 | 150.00 | 152.50 | 145.90 | 101,129 |
| 2025-04-02 | 162.50 | 164.00 | 156.50 | 157.50 | 150.69 | 127,483 |
| 2025-04-01 | 156.50 | 165.00 | 154.40 | 162.50 | 155.47 | 170,814 |
| 2025-03-31 | 156.50 | 161.50 | 153.00 | 160.00 | 153.08 | 113,223 |
| 2025-03-28 | 154.00 | 160.00 | 153.40 | 160.00 | 153.08 | 49,907 |
| 2025-03-27 | 154.00 | 155.00 | 153.00 | 154.00 | 147.34 | 117,253 |
| 2025-03-26 | 154.00 | 155.00 | 153.00 | 155.00 | 148.29 | 115,040 |
| 2025-03-25 | 154.00 | 155.00 | 153.00 | 154.00 | 147.34 | 172,928 |
| 2025-03-24 | 162.50 | 165.00 | 152.00 | 154.50 | 147.82 | 119,735 |
| 2025-03-21 | 170.00 | 171.45 | 160.00 | 162.50 | 155.47 | 50,713 |
| 2025-03-20 | 170.00 | 175.00 | 165.00 | 170.00 | 162.64 | 100,905 |
| 2025-03-19 | 172.50 | 175.00 | 170.00 | 172.50 | 165.04 | 88,135 |
| 2025-03-18 | 175.00 | 180.00 | 171.00 | 175.00 | 167.43 | 92,500 |
| 2025-03-17 | 176.00 | 176.00 | 170.10 | 175.00 | 167.43 | 62,533 |
| 2025-03-14 | 177.50 | 180.00 | 175.08 | 177.50 | 169.82 | 438,972 |
| 2025-03-13 | 177.50 | 180.00 | 175.00 | 177.50 | 169.82 | 83,579 |
| 2025-03-12 | 177.50 | 180.00 | 175.00 | 177.50 | 169.82 | 779,796 |
| 2025-03-11 | 182.50 | 183.00 | 175.00 | 177.50 | 169.82 | 330,759 |
| 2025-03-10 | 185.00 | 190.00 | 180.00 | 182.50 | 174.60 | 18,960 |
| 2025-03-07 | 185.00 | 190.00 | 180.00 | 185.00 | 177.00 | 122,647 |
| 2025-03-06 | 185.00 | 190.00 | 181.56 | 185.00 | 177.00 | 14,369 |
| 2025-03-05 | 182.50 | 190.00 | 181.20 | 185.00 | 177.00 | 94,784 |
| 2025-03-04 | 192.50 | 195.00 | 180.00 | 185.00 | 177.00 | 207,068 |
| 2025-03-03 | 195.00 | 200.00 | 190.00 | 192.50 | 184.17 | 29,712 |
| 2025-02-28 | 196.00 | 200.00 | 192.00 | 195.00 | 186.56 | 39,782 |
| 2025-02-27 | 196.00 | 196.00 | 192.00 | 196.00 | 187.52 | 90,487 |
| 2025-02-26 | 197.50 | 200.00 | 192.00 | 196.00 | 187.52 | 8,121 |
| 2025-02-25 | 193.43 | 199.80 | 193.43 | 195.00 | 186.56 | 90,557 |
| 2025-02-24 | 185.00 | 195.00 | 184.41 | 190.00 | 181.78 | 837,000 |
| 2025-02-21 | 186.50 | 186.96 | 183.86 | 185.00 | 177.00 | 40,524 |
| 2025-02-20 | 186.50 | 190.00 | 183.00 | 186.50 | 178.43 | 1,271,505 |
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.