1,397.50p+2.50 (+0.18%)22 Oct 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Focusrite PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 20211395.00p1410.00p1386.00p1395.00p78,016
Oct 20, 20211400.00p1420.00p1370.00p1400.00p38,144
Oct 19, 20211400.00p1411.00p1370.00p1370.00p50,274
Oct 18, 20211440.00p1460.00p1330.00p1410.00p62,660
Oct 15, 20211370.00p1450.00p1350.00p1440.00p101,137
Oct 14, 20211310.00p1390.00p1300.00p1370.00p67,107
Oct 13, 20211275.00p1315.00p1260.00p1310.00p56,125
Oct 12, 20211325.00p1350.00p1220.00p1280.00p86,338
Oct 11, 20211400.00p1420.00p1290.00p1360.00p31,603
Oct 8, 20211400.00p1400.00p1380.00p1400.00p11,998
Oct 7, 20211390.00p1420.00p1380.00p1405.00p23,631
Oct 6, 20211445.00p1470.00p1380.00p1400.00p24,887
Oct 5, 20211570.00p1580.00p1440.00p1445.00p49,170
Oct 4, 20211650.00p1670.00p1550.00p1550.00p46,488
Oct 1, 20211660.00p1680.00p1620.00p1650.00p10,536
Sep 30, 20211650.00p1680.00p1610.00p1660.00p84,971
Sep 29, 20211650.00p1655.00p1620.00p1650.00p42,007
Sep 28, 20211652.50p1680.00p1625.00p1650.00p13,592
Sep 27, 20211645.00p1680.00p1625.00p1652.50p14,651
Sep 24, 20211645.00p1660.00p1630.00p1660.00p29,044
Sep 23, 20211660.00p1680.00p1599.00p1660.00p36,672
Sep 22, 20211670.00p1680.00p1640.00p1660.00p9,809
Sep 21, 20211655.00p1699.00p1640.00p1670.00p29,381
Sep 20, 20211665.00p1690.00p1630.00p1650.00p13,927
Sep 17, 20211660.00p1690.00p1635.00p1665.00p21,226
Sep 16, 20211662.50p1680.00p1635.00p1662.50p31,053
Sep 15, 20211682.50p1700.00p1637.00p1662.50p15,348
Sep 14, 20211720.00p1740.00p1670.00p1675.00p61,510
Sep 13, 20211665.00p1745.00p1664.00p1715.00p50,235
Sep 10, 20211612.50p1688.00p1600.00p1675.00p79,554
Sep 9, 20211615.00p1640.00p1590.00p1625.00p34,819
Sep 8, 20211672.50p1667.70p1600.00p1620.00p35,842
Sep 7, 20211710.00p1730.00p1651.00p1672.50p32,568
Sep 6, 20211720.00p1740.00p1685.00p1710.00p32,572
Sep 3, 20211782.50p1800.00p1700.00p1730.00p30,526
Sep 2, 20211792.50p1830.00p1770.00p1800.00p26,209
Sep 1, 20211745.00p1820.00p1750.00p1792.50p48,869
Aug 31, 20211712.50p1770.00p1705.55p1745.00p42,132
Aug 27, 20211675.00p1730.00p1660.00p1710.00p26,819
Aug 26, 20211602.50p1690.00p1600.00p1680.00p29,125
Aug 25, 20211580.00p1620.00p1560.00p1602.50p26,958
Aug 24, 20211580.00p1600.00p1575.00p1600.00p15,470
Aug 23, 20211540.00p1590.00p1539.60p1580.00p55,822
Aug 20, 20211565.00p1580.00p1530.00p1535.00p14,152
Aug 19, 20211575.00p1590.00p1520.00p1565.00p13,732
Aug 18, 20211580.00p1600.00p1560.00p1560.00p48,031
Aug 17, 20211540.00p1620.00p1555.00p1600.00p42,610
Aug 16, 20211510.00p1559.60p1495.00p1540.00p32,117
Aug 13, 20211450.00p1524.40p1455.00p1510.00p48,557
Aug 12, 20211430.00p1470.00p1420.00p1470.00p21,714
Showing 1 to 50 of 253