Focusrite Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,400.00 | 1,410.00 | 1,385.00 | 1,387.50 | 1,269.52 | 16,415 |
| 2021-10-26 | 1,397.50 | 1,405.00 | 1,370.00 | 1,400.00 | 1,280.96 | 90,965 |
| 2021-10-25 | 1,397.50 | 1,435.00 | 1,391.50 | 1,400.00 | 1,280.96 | 18,860 |
| 2021-10-22 | 1,395.00 | 1,410.00 | 1,390.00 | 1,397.50 | 1,278.67 | 31,384 |
| 2021-10-21 | 1,395.00 | 1,410.00 | 1,386.00 | 1,395.00 | 1,276.38 | 78,016 |
| 2021-10-20 | 1,400.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,280.96 | 38,144 |
| 2021-10-19 | 1,400.00 | 1,411.00 | 1,370.00 | 1,370.00 | 1,253.51 | 50,274 |
| 2021-10-18 | 1,440.00 | 1,460.00 | 1,380.60 | 1,410.00 | 1,290.11 | 62,660 |
| 2021-10-15 | 1,370.00 | 1,450.00 | 1,350.00 | 1,440.00 | 1,317.56 | 101,137 |
| 2021-10-14 | 1,310.00 | 1,390.00 | 1,300.00 | 1,370.00 | 1,253.51 | 67,107 |
← NewerPage 22 of 22 · 1,270 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.