Focusrite Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	227.50	230.00	225.00	227.50	227.50	32,571
2026-10-22	227.50	229.95	225.10	227.50	227.50	25,111
2026-10-21	230.00	234.90	225.00	230.00	230.00	37,824
2026-10-20	235.00	240.00	226.26	231.00	231.00	56,808
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.