1,020.00p-5.00 (-0.49%)12 Aug 2022, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Focusrite PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 20221065.00p1050.00p1012.00p1030.00p37,283
Aug 10, 20221065.00p1090.00p1042.50p1065.00p33,594
Aug 9, 20221045.00p1090.00p1042.50p1065.00p31,109
Aug 8, 20221092.50p1085.20p1005.00p1045.00p53,075
Aug 5, 20221092.50p1089.00p1060.00p1092.50p29,165
Aug 4, 20221102.50p1100.48p1066.00p1092.50p44,472
Aug 3, 20221102.50p1160.00p1075.00p1102.50p64,781
Aug 2, 20221102.50p1160.00p1087.00p1160.00p18,828
Aug 1, 20221110.00p1108.00p1075.00p1102.50p30,882
Jul 29, 20221090.00p1130.00p1075.00p1102.50p33,334
Jul 28, 20221107.50p1113.14p1080.00p1090.00p12,122
Jul 27, 20221125.00p1127.95p1090.00p1107.50p23,836
Jul 26, 20221135.00p1150.00p1103.13p1125.00p25,622
Jul 25, 20221080.00p1160.00p1060.00p1135.00p14,845
Jul 22, 20221012.50p1090.00p1000.00p1075.00p32,803
Jul 21, 2022995.00p1035.00p980.00p1007.50p29,071
Jul 20, 2022990.00p1005.00p988.00p995.00p57,864
Jul 19, 20221000.00p1004.00p982.75p996.00p28,515
Jul 18, 20221005.00p1030.00p980.00p1005.00p12,360
Jul 15, 20221005.00p1020.00p980.00p1010.00p17,133
Jul 14, 20221000.00p1020.00p980.00p1020.00p3,779
Jul 13, 20221005.00p1020.00p996.00p1010.00p121,443
Jul 12, 20221010.00p1020.00p999.00p1020.00p116,681
Jul 11, 20221020.00p1020.00p1000.00p1010.00p15,194
Jul 8, 20221010.00p1030.00p1002.00p1020.00p13,152
Jul 7, 20221010.00p1026.00p990.00p1010.00p68,897
Jul 6, 20221000.00p1028.00p990.00p1010.00p16,286
Jul 5, 20221005.00p1020.00p994.73p1000.00p15,839
Jul 4, 20221005.00p1020.00p990.00p1020.00p8,966
Jul 1, 20221037.50p1033.00p991.00p1005.00p93,533
Jun 30, 20221037.50p1038.00p1010.00p1025.00p25,689
Jun 29, 20221037.50p1050.00p1010.00p1037.50p26,900
Jun 28, 20221042.50p1065.00p1010.00p1037.50p69,911
Jun 27, 20221020.00p1065.00p1016.00p1042.50p10,080
Jun 24, 20221020.00p1040.00p1000.00p1020.00p12,563
Jun 23, 2022995.00p1040.00p980.00p1000.00p31,141
Jun 22, 20221005.00p1007.00p982.00p995.00p15,086
Jun 21, 20221052.50p1085.00p986.00p986.00p84,640
Jun 20, 20221007.50p1075.00p1000.00p1042.50p19,986
Jun 17, 2022975.00p1025.00p970.00p1000.00p40,168
Jun 16, 2022965.00p999.00p950.00p975.00p4,745
Jun 15, 2022965.00p980.00p950.00p965.00p6,379
Jun 14, 2022965.00p970.00p960.00p965.00p94,020
Jun 13, 2022995.00p1000.00p950.00p965.00p31,329
Jun 10, 20221015.00p1010.00p970.00p995.00p391,011
Jun 9, 20221025.00p1026.99p1000.00p1025.00p6,548
Jun 8, 20221015.00p1044.00p990.00p1025.00p30,475
Jun 7, 20221025.00p1040.00p990.00p1015.00p156,770
Jun 6, 20221020.00p1055.00p995.00p1030.00p195,014
Jun 1, 2022965.00p1040.00p974.00p1025.00p62,545
Showing 1 to 50 of 252