Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 249.00 | 255.00 | 245.00 | 250.00 | 234.96 | 28,022 |
| 2024-11-22 | 249.00 | 253.00 | 245.00 | 249.00 | 234.02 | 11,713 |
| 2024-11-21 | 249.00 | 253.00 | 245.00 | 249.00 | 234.02 | 11,222 |
| 2024-11-20 | 252.50 | 255.00 | 245.00 | 249.00 | 234.02 | 22,102 |
| 2024-11-19 | 242.50 | 260.00 | 242.00 | 255.00 | 239.66 | 253,777 |
| 2024-11-18 | 240.00 | 245.00 | 235.00 | 242.00 | 227.44 | 248,858 |
| 2024-11-15 | 240.00 | 245.00 | 235.00 | 245.00 | 230.26 | 33,854 |
| 2024-11-14 | 240.00 | 245.00 | 235.00 | 240.00 | 225.56 | 32,480 |
| 2024-11-13 | 237.50 | 244.98 | 235.00 | 240.00 | 225.56 | 25,985 |
| 2024-11-12 | 240.00 | 240.45 | 235.00 | 237.50 | 223.21 | 44,528 |
| 2024-11-11 | 240.00 | 245.00 | 237.00 | 240.00 | 225.56 | 37,414 |
| 2024-11-08 | 242.50 | 245.00 | 238.00 | 240.00 | 225.56 | 40,231 |
| 2024-11-07 | 242.50 | 245.00 | 240.00 | 242.50 | 227.91 | 867,357 |
| 2024-11-06 | 240.00 | 245.00 | 235.00 | 242.50 | 227.91 | 45,416 |
| 2024-11-05 | 240.00 | 245.00 | 236.00 | 241.00 | 226.50 | 49,578 |
| 2024-11-04 | 238.50 | 247.00 | 235.00 | 247.00 | 232.14 | 54,483 |
| 2024-11-01 | 240.00 | 242.00 | 235.00 | 242.00 | 227.44 | 109,152 |
| 2024-10-31 | 240.00 | 242.00 | 237.52 | 238.50 | 224.15 | 350,654 |
| 2024-10-30 | 222.50 | 240.00 | 220.00 | 240.00 | 225.56 | 309,429 |
| 2024-10-29 | 222.50 | 225.00 | 220.00 | 222.50 | 209.12 | 93,569 |
| 2024-10-28 | 226.50 | 229.99 | 220.00 | 220.00 | 206.77 | 113,004 |
| 2024-10-25 | 230.00 | 230.49 | 223.00 | 226.50 | 212.88 | 43,999 |
| 2024-10-24 | 226.50 | 234.98 | 225.00 | 230.00 | 216.17 | 31,155 |
| 2024-10-23 | 240.00 | 245.00 | 220.00 | 229.00 | 215.23 | 146,471 |
| 2024-10-22 | 242.50 | 245.00 | 235.50 | 240.00 | 225.56 | 32,753 |
| 2024-10-21 | 240.00 | 245.00 | 237.26 | 242.50 | 227.91 | 103,479 |
| 2024-10-18 | 240.00 | 245.00 | 235.00 | 240.00 | 225.56 | 17,813 |
| 2024-10-17 | 240.00 | 245.00 | 235.00 | 240.00 | 225.56 | 90,767 |
| 2024-10-16 | 238.50 | 245.00 | 235.00 | 240.00 | 225.56 | 48,556 |
| 2024-10-15 | 247.50 | 250.00 | 235.00 | 238.50 | 224.15 | 79,061 |
| 2024-10-14 | 247.50 | 250.00 | 245.00 | 247.00 | 232.14 | 64,014 |
| 2024-10-11 | 247.50 | 249.71 | 245.21 | 247.50 | 232.61 | 36,703 |
| 2024-10-10 | 247.50 | 250.00 | 245.01 | 247.50 | 232.61 | 34,101 |
| 2024-10-09 | 250.00 | 250.00 | 245.00 | 247.50 | 232.61 | 236,702 |
| 2024-10-08 | 250.00 | 255.00 | 245.00 | 250.00 | 234.96 | 188,362 |
| 2024-10-07 | 257.50 | 265.00 | 248.00 | 248.00 | 233.08 | 95,990 |
| 2024-10-04 | 260.00 | 265.00 | 250.00 | 257.50 | 242.01 | 57,582 |
| 2024-10-03 | 260.00 | 265.00 | 255.00 | 260.00 | 244.36 | 16,777 |
| 2024-10-02 | 265.00 | 270.00 | 255.00 | 260.00 | 244.36 | 110,403 |
| 2024-10-01 | 272.50 | 275.00 | 260.00 | 265.00 | 249.06 | 160,835 |
| 2024-09-30 | 280.00 | 285.00 | 270.00 | 272.50 | 256.11 | 41,848 |
| 2024-09-27 | 282.50 | 285.00 | 275.00 | 275.00 | 258.46 | 30,583 |
| 2024-09-26 | 282.50 | 285.00 | 276.00 | 280.00 | 263.16 | 91,087 |
| 2024-09-25 | 282.50 | 283.50 | 280.00 | 282.50 | 265.51 | 207,718 |
| 2024-09-24 | 282.50 | 285.00 | 280.00 | 282.50 | 265.51 | 47,176 |
| 2024-09-23 | 285.00 | 290.00 | 280.05 | 282.50 | 265.51 | 19,987 |
| 2024-09-20 | 287.50 | 290.00 | 279.00 | 285.00 | 267.86 | 20,906 |
| 2024-09-19 | 287.50 | 290.00 | 285.00 | 287.50 | 270.21 | 79,367 |
| 2024-09-18 | 287.50 | 289.70 | 285.00 | 287.50 | 270.21 | 29,629 |
| 2024-09-17 | 287.50 | 295.00 | 285.00 | 287.50 | 270.21 | 29,457 |
| 2024-09-16 | 287.50 | 287.50 | 285.00 | 287.50 | 270.21 | 24,744 |
| 2024-09-13 | 287.50 | 287.50 | 285.00 | 287.50 | 270.21 | 13,161 |
| 2024-09-12 | 287.50 | 290.00 | 285.00 | 287.50 | 270.21 | 13,847 |
| 2024-09-11 | 287.50 | 290.00 | 285.00 | 287.50 | 270.21 | 34,832 |
| 2024-09-10 | 292.50 | 292.50 | 285.00 | 287.00 | 269.74 | 240,641 |
| 2024-09-09 | 292.50 | 295.00 | 290.00 | 292.50 | 274.91 | 51,901 |
| 2024-09-06 | 302.50 | 304.00 | 290.00 | 292.50 | 274.91 | 35,303 |
| 2024-09-05 | 305.00 | 310.00 | 298.00 | 305.00 | 286.65 | 65,746 |
| 2024-09-04 | 305.00 | 310.00 | 300.00 | 305.00 | 286.65 | 759,092 |
| 2024-09-03 | 300.00 | 308.50 | 300.00 | 305.00 | 286.65 | 38,726 |
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.