Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 750.00 | 780.00 | 740.00 | 760.00 | 698.44 | 119,024 |
| 2023-01-06 | 780.00 | 789.00 | 730.00 | 745.00 | 684.66 | 33,592 |
| 2023-01-05 | 810.00 | 830.00 | 770.00 | 780.00 | 716.82 | 24,347 |
| 2023-01-04 | 830.00 | 850.00 | 800.00 | 820.00 | 753.58 | 18,378 |
| 2023-01-03 | 830.00 | 850.00 | 810.00 | 820.00 | 753.58 | 16,922 |
| 2022-12-30 | 830.00 | 832.00 | 810.00 | 830.00 | 762.77 | 1,974 |
| 2022-12-29 | 830.00 | 850.00 | 810.00 | 830.00 | 762.77 | 4,357 |
| 2022-12-28 | 830.00 | 850.00 | 810.00 | 830.00 | 762.77 | 7,720 |
| 2022-12-23 | 830.00 | 848.00 | 830.00 | 830.00 | 762.77 | 7,110 |
| 2022-12-22 | 830.00 | 850.00 | 810.00 | 830.00 | 762.77 | 15,693 |
| 2022-12-21 | 840.00 | 850.00 | 816.55 | 830.00 | 762.77 | 18,716 |
| 2022-12-20 | 840.00 | 851.00 | 830.00 | 840.00 | 771.96 | 24,417 |
| 2022-12-19 | 835.00 | 845.00 | 826.60 | 840.00 | 771.96 | 16,835 |
| 2022-12-16 | 835.00 | 850.00 | 820.00 | 840.00 | 771.96 | 56,551 |
| 2022-12-15 | 860.00 | 870.00 | 820.00 | 835.00 | 767.37 | 38,223 |
| 2022-12-14 | 860.00 | 870.00 | 850.00 | 860.00 | 790.34 | 65,003 |
| 2022-12-13 | 815.00 | 870.00 | 740.00 | 860.00 | 790.34 | 158,030 |
| 2022-12-12 | 795.00 | 820.00 | 780.00 | 815.00 | 748.99 | 14,378 |
| 2022-12-09 | 785.00 | 810.00 | 760.00 | 795.00 | 730.61 | 133,633 |
| 2022-12-08 | 801.00 | 801.00 | 756.00 | 800.00 | 735.20 | 298,510 |
| 2022-12-07 | 845.00 | 870.00 | 820.00 | 870.00 | 799.53 | 14,165 |
| 2022-12-06 | 825.00 | 850.00 | 823.00 | 845.00 | 776.56 | 19,832 |
| 2022-12-05 | 825.00 | 840.00 | 818.19 | 830.00 | 762.77 | 14,004 |
| 2022-12-02 | 825.00 | 840.00 | 810.00 | 825.00 | 758.18 | 6,451 |
| 2022-12-01 | 825.00 | 846.00 | 810.00 | 825.00 | 758.18 | 28,894 |
| 2022-11-30 | 828.00 | 846.00 | 810.00 | 825.00 | 758.18 | 29,228 |
| 2022-11-29 | 828.00 | 846.00 | 810.36 | 828.00 | 760.94 | 7,980 |
| 2022-11-28 | 855.00 | 870.00 | 820.00 | 830.00 | 762.77 | 109,028 |
| 2022-11-25 | 792.00 | 865.50 | 774.00 | 855.00 | 785.75 | 255,907 |
| 2022-11-24 | 795.00 | 801.00 | 770.00 | 787.00 | 723.26 | 38,624 |
| 2022-11-23 | 770.00 | 808.00 | 760.81 | 795.00 | 730.61 | 66,510 |
| 2022-11-22 | 730.00 | 782.80 | 710.00 | 770.00 | 707.63 | 32,806 |
| 2022-11-21 | 715.00 | 750.00 | 700.00 | 730.00 | 670.87 | 39,989 |
| 2022-11-18 | 680.00 | 730.00 | 680.00 | 715.00 | 657.09 | 32,175 |
| 2022-11-17 | 650.00 | 680.00 | 640.00 | 670.00 | 615.73 | 23,983 |
| 2022-11-16 | 655.00 | 670.00 | 645.50 | 670.00 | 615.73 | 64,272 |
| 2022-11-15 | 650.00 | 670.00 | 640.00 | 670.00 | 615.73 | 156,548 |
| 2022-11-14 | 645.00 | 660.00 | 630.00 | 650.00 | 597.35 | 23,703 |
| 2022-11-11 | 645.00 | 660.00 | 630.00 | 645.00 | 592.76 | 480,200 |
| 2022-11-10 | 645.00 | 660.00 | 632.00 | 645.00 | 592.76 | 202,806 |
| 2022-11-09 | 648.00 | 660.00 | 630.00 | 646.00 | 593.68 | 29,199 |
| 2022-11-08 | 648.00 | 666.00 | 630.00 | 648.00 | 595.51 | 39,886 |
| 2022-11-07 | 650.00 | 668.00 | 630.00 | 648.00 | 595.51 | 30,242 |
| 2022-11-04 | 650.00 | 670.00 | 634.00 | 650.00 | 597.35 | 8,514 |
| 2022-11-03 | 665.00 | 676.00 | 635.55 | 650.00 | 597.35 | 18,168 |
| 2022-11-02 | 665.00 | 680.00 | 651.50 | 665.00 | 611.14 | 5,737 |
| 2022-11-01 | 665.00 | 680.00 | 650.00 | 665.00 | 611.14 | 489,429 |
| 2022-10-31 | 665.00 | 680.00 | 654.00 | 670.00 | 615.73 | 35,691 |
| 2022-10-28 | 665.00 | 678.00 | 646.00 | 665.00 | 611.14 | 14,333 |
| 2022-10-27 | 665.00 | 680.00 | 650.00 | 665.00 | 611.14 | 63,413 |
| 2022-10-26 | 665.00 | 680.00 | 650.00 | 670.00 | 615.73 | 38,352 |
| 2022-10-25 | 670.00 | 680.00 | 650.00 | 670.00 | 615.73 | 147,703 |
| 2022-10-24 | 670.00 | 690.00 | 655.00 | 670.00 | 615.73 | 191,563 |
| 2022-10-21 | 670.00 | 690.00 | 655.00 | 666.00 | 612.06 | 15,380 |
| 2022-10-20 | 675.00 | 700.00 | 662.00 | 666.00 | 612.06 | 74,413 |
| 2022-10-19 | 680.00 | 697.20 | 660.00 | 662.00 | 608.38 | 44,479 |
| 2022-10-18 | 680.00 | 700.00 | 660.00 | 680.00 | 624.92 | 595,930 |
| 2022-10-17 | 670.00 | 700.00 | 650.00 | 652.00 | 599.19 | 113,562 |
| 2022-10-14 | 670.00 | 690.00 | 652.25 | 670.00 | 615.73 | 112,345 |
| 2022-10-13 | 675.00 | 690.00 | 650.00 | 670.00 | 615.73 | 50,917 |
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.