Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 186.50 | 190.00 | 183.00 | 186.50 | 178.43 | 1,271,505 |
| 2025-02-19 | 186.50 | 189.00 | 183.61 | 186.50 | 178.43 | 369,716 |
| 2025-02-18 | 186.50 | 190.00 | 183.11 | 186.50 | 178.43 | 26,866 |
| 2025-02-17 | 186.50 | 190.00 | 183.00 | 184.00 | 176.04 | 142,619 |
| 2025-02-14 | 186.50 | 190.00 | 183.00 | 186.50 | 178.43 | 167,231 |
| 2025-02-13 | 186.50 | 189.20 | 185.19 | 186.50 | 178.43 | 133,358 |
| 2025-02-12 | 185.00 | 190.00 | 180.00 | 186.50 | 178.43 | 20,699 |
| 2025-02-11 | 182.50 | 190.00 | 180.00 | 185.00 | 177.00 | 39,304 |
| 2025-02-10 | 182.50 | 188.00 | 182.00 | 182.00 | 174.13 | 1,342,262 |
| 2025-02-07 | 189.00 | 190.00 | 182.00 | 186.00 | 177.95 | 161,886 |
| 2025-02-06 | 189.00 | 190.00 | 188.00 | 189.00 | 180.82 | 473,043 |
| 2025-02-05 | 193.50 | 195.00 | 188.00 | 190.00 | 181.78 | 171,730 |
| 2025-02-04 | 193.50 | 195.00 | 192.00 | 193.50 | 185.13 | 49,258 |
| 2025-02-03 | 193.50 | 195.00 | 192.00 | 194.00 | 185.61 | 55,627 |
| 2025-01-31 | 205.00 | 210.00 | 192.00 | 195.00 | 186.56 | 290,956 |
| 2025-01-30 | 209.00 | 212.00 | 205.00 | 210.00 | 200.91 | 42,256 |
| 2025-01-29 | 212.50 | 215.00 | 205.80 | 209.00 | 199.96 | 225,545 |
| 2025-01-28 | 212.50 | 215.00 | 210.00 | 212.50 | 203.31 | 276,076 |
| 2025-01-27 | 212.50 | 215.00 | 210.00 | 212.50 | 203.31 | 40,148 |
| 2025-01-24 | 212.50 | 215.00 | 210.00 | 212.50 | 203.31 | 165,192 |
| 2025-01-23 | 217.50 | 220.00 | 210.00 | 215.00 | 205.70 | 42,489 |
| 2025-01-22 | 220.00 | 225.00 | 212.00 | 219.00 | 209.52 | 32,945 |
| 2025-01-21 | 220.00 | 225.00 | 215.00 | 216.00 | 206.65 | 38,255 |
| 2025-01-20 | 220.00 | 225.00 | 215.00 | 223.00 | 213.35 | 19,496 |
| 2025-01-17 | 221.00 | 225.00 | 215.00 | 221.00 | 211.44 | 36,393 |
| 2025-01-16 | 221.00 | 225.00 | 216.51 | 221.00 | 211.44 | 39,581 |
| 2025-01-15 | 222.50 | 225.00 | 217.00 | 218.00 | 208.57 | 811,849 |
| 2025-01-14 | 226.00 | 226.50 | 220.00 | 222.50 | 212.87 | 40,011 |
| 2025-01-13 | 226.00 | 230.00 | 225.00 | 230.00 | 220.05 | 14,116 |
| 2025-01-10 | 233.50 | 240.00 | 223.25 | 226.00 | 216.22 | 93,707 |
| 2025-01-09 | 237.50 | 240.00 | 230.00 | 233.50 | 223.40 | 12,024 |
| 2025-01-08 | 251.50 | 255.00 | 235.00 | 235.00 | 224.83 | 41,229 |
| 2025-01-07 | 251.50 | 252.34 | 248.45 | 250.00 | 239.18 | 17,234 |
| 2025-01-06 | 247.50 | 255.00 | 245.00 | 255.00 | 243.97 | 19,771 |
| 2025-01-03 | 247.50 | 250.00 | 245.00 | 250.00 | 239.18 | 10,158 |
| 2025-01-02 | 257.50 | 258.49 | 245.00 | 255.00 | 243.97 | 44,637 |
| 2024-12-31 | 260.00 | 260.00 | 255.00 | 260.00 | 248.75 | 1,371 |
| 2024-12-30 | 262.50 | 265.00 | 255.00 | 257.50 | 246.36 | 30,530 |
| 2024-12-27 | 262.50 | 265.00 | 260.00 | 262.50 | 251.14 | 22,709 |
| 2024-12-24 | 255.00 | 264.00 | 250.00 | 262.50 | 251.14 | 41,081 |
| 2024-12-23 | 250.00 | 260.00 | 250.00 | 255.00 | 239.66 | 33,628 |
| 2024-12-20 | 252.50 | 255.00 | 245.00 | 251.00 | 235.90 | 38,253 |
| 2024-12-19 | 265.00 | 270.00 | 250.00 | 250.00 | 234.96 | 191,427 |
| 2024-12-18 | 265.00 | 270.00 | 260.00 | 265.00 | 249.06 | 120,438 |
| 2024-12-17 | 265.00 | 270.00 | 260.00 | 265.00 | 249.06 | 111,660 |
| 2024-12-16 | 272.50 | 275.00 | 260.00 | 268.00 | 251.88 | 37,329 |
| 2024-12-13 | 277.50 | 286.00 | 271.00 | 272.50 | 256.11 | 40,322 |
| 2024-12-12 | 277.50 | 280.00 | 275.00 | 277.50 | 260.81 | 34,635 |
| 2024-12-11 | 282.50 | 285.00 | 275.05 | 277.50 | 260.81 | 583,935 |
| 2024-12-10 | 282.50 | 285.00 | 280.00 | 282.50 | 265.51 | 21,025 |
| 2024-12-09 | 282.50 | 285.00 | 280.00 | 282.50 | 265.51 | 280,904 |
| 2024-12-06 | 282.50 | 285.00 | 280.00 | 282.50 | 265.51 | 4,967 |
| 2024-12-05 | 282.50 | 285.00 | 279.00 | 285.00 | 267.86 | 69,058 |
| 2024-12-04 | 290.00 | 295.00 | 280.00 | 282.50 | 265.51 | 177,351 |
| 2024-12-03 | 275.00 | 293.49 | 272.00 | 288.00 | 270.68 | 46,128 |
| 2024-12-02 | 270.00 | 280.00 | 267.00 | 275.00 | 258.46 | 69,199 |
| 2024-11-29 | 277.50 | 280.00 | 265.00 | 270.00 | 253.76 | 45,768 |
| 2024-11-28 | 265.00 | 280.00 | 260.00 | 280.00 | 263.16 | 23,323 |
| 2024-11-27 | 255.00 | 272.00 | 255.00 | 265.00 | 249.06 | 96,380 |
| 2024-11-26 | 250.00 | 259.99 | 245.02 | 259.00 | 243.42 | 61,304 |
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.