Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 219.25 | 238.50 | 219.25 | 235.00 | 235.00 | 184,045 |
| 2026-10-16 | 211.00 | 218.10 | 206.26 | 217.50 | 217.50 | 43,454 |
| 2026-10-15 | 211.00 | 215.00 | 210.00 | 210.00 | 210.00 | 351,662 |
| 2026-10-14 | 212.50 | 215.00 | 210.00 | 211.00 | 211.00 | 147,014 |
| 2026-10-13 | 212.50 | 215.00 | 210.00 | 212.00 | 212.00 | 133,680 |
| 2026-10-12 | 212.50 | 215.00 | 211.51 | 215.00 | 215.00 | 60,315 |
| 2026-10-09 | 220.00 | 224.00 | 210.63 | 215.00 | 215.00 | 137,005 |
| 2026-10-08 | 217.50 | 225.00 | 216.00 | 220.00 | 220.00 | 136,090 |
| 2026-10-07 | 212.50 | 220.00 | 210.00 | 218.00 | 218.00 | 405,084 |
| 2026-10-06 | 227.50 | 230.00 | 210.00 | 212.50 | 212.50 | 214,025 |
| 2026-10-05 | 237.50 | 240.00 | 225.00 | 227.50 | 227.50 | 87,519 |
| 2026-10-02 | 240.00 | 246.00 | 235.00 | 246.00 | 246.00 | 32,074 |
| 2026-10-01 | 242.50 | 245.00 | 235.00 | 242.00 | 242.00 | 22,435 |
| 2026-09-30 | 242.50 | 244.95 | 238.00 | 242.00 | 242.00 | 50,724 |
| 2026-09-29 | 242.50 | 244.00 | 240.35 | 242.00 | 242.00 | 44,287 |
| 2026-09-28 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 35,365 |
| 2026-09-25 | 237.50 | 245.00 | 235.55 | 245.00 | 245.00 | 160,457 |
| 2026-09-24 | 247.50 | 250.00 | 230.00 | 237.50 | 237.50 | 202,297 |
| 2026-09-23 | 255.00 | 255.00 | 245.05 | 247.50 | 247.50 | 28,508 |
| 2026-09-22 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 25,536 |
| 2026-09-21 | 257.50 | 260.00 | 250.00 | 255.00 | 255.00 | 64,307 |
Page 1 of 1 · 21 trading days
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.