Focusrite (TUNE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Focusrite

Date Open High Low Close* Volume
26/03/2025 154.00p 155.00p 153.00p 155.00p 115039
25/03/2025 154.00p 155.00p 153.00p 154.00p 172928
24/03/2025 162.50p 165.00p 152.00p 154.50p 119735
21/03/2025 170.00p 171.45p 160.00p 162.50p 50713
20/03/2025 170.00p 175.00p 165.00p 170.00p 100905
19/03/2025 172.50p 175.00p 170.00p 172.50p 88135
18/03/2025 175.00p 180.00p 171.00p 175.00p 92500
17/03/2025 177.50p 177.50p 170.10p 175.00p 62533
14/03/2025 177.50p 180.00p 175.08p 177.50p 388910
13/03/2025 177.50p 180.00p 175.00p 177.50p 83579
12/03/2025 177.50p 180.00p 175.00p 177.50p 779796
11/03/2025 182.50p 183.00p 175.00p 177.50p 330759
10/03/2025 185.00p 190.00p 180.00p 182.50p 18960
07/03/2025 185.00p 190.00p 180.00p 185.00p 122647
06/03/2025 185.00p 190.00p 181.55p 185.00p 14369
05/03/2025 182.50p 190.00p 181.20p 185.00p 94784
04/03/2025 192.50p 195.00p 180.00p 185.00p 207068
03/03/2025 195.00p 200.00p 190.00p 192.50p 29712
28/02/2025 196.00p 200.00p 192.00p 195.00p 39782
27/02/2025 196.00p 196.00p 192.00p 196.00p 90487
26/02/2025 197.50p 200.00p 192.00p 196.00p 8121
25/02/2025 190.00p 199.80p 190.00p 195.00p 90557
24/02/2025 185.00p 195.00p 184.41p 190.00p 837000
21/02/2025 186.50p 186.96p 183.86p 185.00p 40524
20/02/2025 186.50p 190.00p 183.00p 186.50p 1271505
19/02/2025 186.50p 189.00p 183.61p 186.50p 369716
18/02/2025 186.50p 190.00p 183.11p 186.50p 26866
17/02/2025 186.50p 190.00p 183.00p 184.00p 142619
14/02/2025 186.50p 190.00p 183.00p 186.50p 167231
13/02/2025 186.50p 189.20p 185.19p 186.50p 133358
12/02/2025 185.00p 190.00p 180.00p 186.50p 20699
11/02/2025 182.50p 190.00p 180.00p 185.00p 39304
10/02/2025 182.50p 188.00p 182.00p 182.00p 1342262
07/02/2025 189.00p 190.00p 182.00p 186.00p 161886
06/02/2025 189.00p 190.00p 188.00p 189.00p 473043
05/02/2025 193.50p 195.00p 188.00p 190.00p 171730
04/02/2025 193.50p 195.00p 192.00p 193.50p 49258
03/02/2025 193.50p 195.00p 192.00p 194.00p 55627
31/01/2025 205.00p 210.00p 192.00p 195.00p 290957
30/01/2025 209.00p 212.00p 205.00p 210.00p 42256
29/01/2025 212.50p 215.00p 205.80p 209.00p 225544
28/01/2025 212.50p 215.00p 210.00p 212.50p 276076
27/01/2025 212.50p 215.00p 210.00p 212.50p 40148
24/01/2025 212.50p 215.00p 210.00p 212.50p 165192
23/01/2025 217.50p 220.00p 210.00p 215.00p 42489
22/01/2025 220.00p 225.00p 212.00p 219.00p 32945
21/01/2025 220.00p 225.00p 215.00p 216.00p 38255
20/01/2025 220.00p 225.00p 215.00p 223.00p 19496
17/01/2025 221.00p 225.00p 215.00p 221.00p 36393
16/01/2025 221.00p 225.00p 216.51p 221.00p 39581
15/01/2025 222.50p 225.00p 217.00p 218.00p 811849
14/01/2025 226.00p 226.50p 220.00p 222.50p 40011
13/01/2025 226.00p 230.00p 225.00p 230.00p 14116
10/01/2025 233.50p 240.00p 223.25p 226.00p 93707
09/01/2025 237.50p 240.00p 230.00p 233.50p 12024
08/01/2025 251.50p 255.00p 235.00p 235.00p 41229
07/01/2025 251.50p 252.34p 248.45p 250.00p 17234
06/01/2025 247.50p 255.00p 245.00p 255.00p 19771
03/01/2025 247.50p 250.00p 245.00p 250.00p 10158
02/01/2025 257.50p 258.49p 245.00p 255.00p 44637
31/12/2024 260.00p 260.00p 255.00p 260.00p 1371
30/12/2024 262.50p 265.00p 255.00p 257.50p 30530
27/12/2024 262.50p 265.00p 260.00p 262.50p 22709
24/12/2024 255.00p 264.00p 250.00p 262.50p 41081
23/12/2024 250.00p 260.00p 250.00p 255.00p 33628
20/12/2024 252.50p 255.00p 245.00p 251.00p 38253
19/12/2024 265.00p 270.00p 250.00p 250.00p 191427
18/12/2024 265.00p 270.00p 260.00p 265.00p 120438
17/12/2024 265.00p 270.00p 260.00p 265.00p 74201
16/12/2024 272.50p 275.00p 260.00p 268.00p 37329
13/12/2024 277.50p 286.00p 271.00p 272.50p 40322
12/12/2024 277.50p 280.00p 275.00p 277.50p 34635
11/12/2024 282.50p 285.00p 275.05p 277.50p 583935
10/12/2024 282.50p 285.00p 280.00p 282.50p 21025
09/12/2024 282.50p 285.00p 280.00p 282.50p 280904
06/12/2024 282.50p 285.00p 280.00p 282.50p 4967
05/12/2024 282.50p 285.00p 279.00p 285.00p 69058
04/12/2024 290.00p 295.00p 280.00p 282.50p 177351
03/12/2024 275.00p 293.49p 272.00p 288.00p 46128
02/12/2024 270.00p 280.00p 267.00p 275.00p 69199
29/11/2024 277.50p 280.00p 265.00p 270.00p 45768
28/11/2024 265.00p 280.00p 260.00p 280.00p 23323
27/11/2024 255.00p 272.00p 255.00p 265.00p 96380
26/11/2024 250.00p 259.99p 245.02p 259.00p 61304
25/11/2024 249.00p 255.00p 245.00p 250.00p 28022
22/11/2024 249.00p 253.00p 245.00p 249.00p 11713
21/11/2024 249.00p 253.00p 245.00p 249.00p 11222
20/11/2024 252.50p 255.00p 245.00p 249.00p 22102
19/11/2024 242.50p 260.00p 242.00p 255.00p 253776
18/11/2024 240.00p 245.00p 235.00p 242.00p 248858
15/11/2024 240.00p 245.00p 235.00p 245.00p 33854
14/11/2024 240.00p 245.00p 235.00p 240.00p 32480
13/11/2024 237.50p 244.98p 235.00p 240.00p 25985
12/11/2024 240.00p 240.45p 235.00p 237.50p 44528
11/11/2024 240.00p 245.00p 237.00p 240.00p 37414
08/11/2024 242.50p 245.00p 238.00p 240.00p 40231
07/11/2024 242.50p 245.00p 240.00p 242.50p 812357
06/11/2024 240.00p 245.00p 235.00p 242.50p 45416
05/11/2024 240.00p 245.00p 236.00p 241.00p 49578
04/11/2024 238.50p 247.00p 235.00p 247.00p 54483
01/11/2024 240.00p 242.00p 235.00p 242.00p 109152
31/10/2024 240.00p 242.00p 237.52p 238.50p 350654
30/10/2024 222.50p 240.00p 220.00p 240.00p 223515
29/10/2024 222.50p 225.00p 220.00p 222.50p 89569
28/10/2024 226.50p 229.99p 220.00p 220.00p 113004
25/10/2024 230.00p 230.49p 223.00p 226.50p 43999
24/10/2024 226.50p 234.98p 225.00p 230.00p 31155
23/10/2024 240.00p 245.00p 220.00p 229.00p 146471
22/10/2024 242.50p 245.00p 235.50p 240.00p 32753
21/10/2024 240.00p 245.00p 237.26p 242.50p 103479
18/10/2024 240.00p 245.00p 235.00p 240.00p 17813
17/10/2024 240.00p 245.00p 235.00p 240.00p 90767
16/10/2024 238.50p 245.00p 235.00p 240.00p 48556
15/10/2024 247.50p 250.00p 235.00p 238.50p 79061
14/10/2024 247.50p 250.00p 245.00p 247.00p 64014
11/10/2024 247.50p 249.71p 245.21p 247.50p 36703
10/10/2024 247.50p 250.00p 245.01p 247.50p 34101
09/10/2024 252.50p 252.50p 245.00p 247.50p 236702
08/10/2024 250.00p 255.00p 245.00p 250.00p 188362
07/10/2024 257.50p 265.00p 248.00p 248.00p 95990
04/10/2024 260.00p 265.00p 250.00p 257.50p 57582
03/10/2024 260.00p 265.00p 255.00p 260.00p 13777
02/10/2024 265.00p 270.00p 255.00p 260.00p 110403
01/10/2024 272.50p 275.00p 260.00p 265.00p 160835
30/09/2024 280.00p 285.00p 270.00p 272.50p 41848
27/09/2024 282.50p 285.00p 275.00p 275.00p 30583
26/09/2024 282.50p 285.00p 276.00p 280.00p 91087
25/09/2024 282.50p 283.50p 280.00p 282.50p 207718
24/09/2024 282.50p 285.00p 280.00p 282.50p 47176
23/09/2024 285.00p 290.00p 280.05p 282.50p 19987
20/09/2024 287.50p 290.00p 279.00p 285.00p 20906
19/09/2024 287.50p 290.00p 285.00p 287.50p 79367
18/09/2024 287.50p 289.70p 285.00p 287.50p 29629
17/09/2024 287.50p 295.00p 285.00p 287.50p 29457
16/09/2024 287.50p 287.50p 285.00p 287.50p 24744
13/09/2024 287.50p 287.50p 285.00p 287.50p 13161
12/09/2024 287.50p 290.00p 285.00p 287.50p 13847
11/09/2024 287.50p 290.00p 285.00p 287.50p 34832
10/09/2024 292.50p 292.50p 285.00p 287.00p 240641
09/09/2024 292.50p 295.00p 290.00p 292.50p 51901
06/09/2024 302.50p 304.00p 290.00p 292.50p 35303
05/09/2024 305.00p 310.00p 298.00p 305.00p 65746
04/09/2024 305.00p 310.00p 300.00p 305.00p 759092
03/09/2024 300.00p 308.50p 300.00p 305.00p 38726
02/09/2024 300.00p 305.00p 295.00p 300.00p 65750
30/08/2024 297.50p 304.00p 295.00p 300.00p 36994
29/08/2024 290.00p 300.00p 290.00p 297.50p 151232
28/08/2024 300.00p 310.00p 280.00p 295.00p 778791
27/08/2024 355.00p 355.00p 343.50p 348.00p 101510
23/08/2024 355.00p 360.00p 350.00p 355.00p 3246
22/08/2024 362.50p 365.00p 352.50p 356.00p 51202
21/08/2024 365.00p 370.00p 360.00p 362.00p 16043
20/08/2024 365.00p 370.00p 360.00p 368.00p 277176
19/08/2024 365.00p 370.00p 360.00p 365.00p 80565
16/08/2024 365.00p 370.00p 360.00p 362.50p 53745
15/08/2024 365.00p 365.00p 360.26p 365.00p 22812
14/08/2024 365.00p 370.00p 360.00p 365.00p 28817
13/08/2024 365.00p 365.00p 360.00p 365.00p 40612
12/08/2024 365.00p 370.00p 360.00p 365.00p 60305
09/08/2024 365.00p 370.00p 360.00p 365.00p 37456
08/08/2024 365.00p 370.00p 360.00p 365.00p 13682
07/08/2024 365.00p 370.00p 362.00p 365.00p 14215
06/08/2024 357.50p 368.00p 357.50p 365.00p 18856
05/08/2024 370.00p 375.00p 350.00p 362.00p 53358
02/08/2024 377.50p 385.00p 365.00p 377.50p 27476
01/08/2024 382.50p 385.00p 368.00p 380.00p 20112
31/07/2024 382.50p 385.00p 380.00p 382.00p 7155
30/07/2024 382.50p 382.50p 372.00p 382.50p 366961
29/07/2024 382.50p 385.00p 380.00p 382.00p 27396
26/07/2024 382.50p 385.00p 380.00p 382.50p 13653
25/07/2024 385.00p 385.00p 380.00p 382.50p 23766
24/07/2024 385.00p 390.00p 380.00p 385.00p 408448
23/07/2024 385.00p 390.00p 380.00p 385.00p 18945
22/07/2024 385.00p 390.00p 380.75p 385.00p 26295
19/07/2024 385.00p 390.00p 380.00p 385.00p 13655
18/07/2024 385.00p 390.00p 380.00p 385.00p 31633
17/07/2024 387.50p 390.00p 381.75p 385.00p 46492
16/07/2024 387.50p 390.00p 382.25p 387.50p 131302
15/07/2024 387.50p 390.00p 380.00p 385.00p 38285
12/07/2024 387.50p 395.00p 383.00p 385.00p 30822
11/07/2024 387.50p 395.00p 380.00p 387.50p 249001
10/07/2024 387.50p 395.00p 380.00p 387.50p 73769
09/07/2024 387.50p 395.00p 380.00p 387.50p 23552
08/07/2024 387.50p 395.00p 385.00p 387.50p 12659
05/07/2024 387.50p 392.00p 381.00p 387.50p 54819
04/07/2024 387.50p 395.00p 385.00p 387.50p 49811
03/07/2024 387.50p 395.00p 380.00p 387.50p 62606
02/07/2024 387.50p 395.00p 380.00p 390.00p 12835
01/07/2024 387.50p 395.00p 380.00p 390.00p 58374
28/06/2024 387.50p 397.00p 380.00p 395.00p 36155
27/06/2024 387.50p 395.00p 387.30p 387.50p 9594
26/06/2024 390.00p 394.99p 387.30p 387.50p 11327
25/06/2024 387.50p 395.00p 380.00p 390.00p 30732
24/06/2024 387.50p 395.00p 380.00p 387.50p 156067
21/06/2024 387.50p 393.35p 380.10p 387.50p 33186
20/06/2024 387.50p 393.35p 380.00p 387.50p 13191
19/06/2024 387.50p 393.35p 380.00p 387.50p 5510
18/06/2024 387.50p 393.35p 380.00p 388.00p 13799
17/06/2024 387.50p 393.35p 380.00p 387.50p 15083
14/06/2024 387.50p 397.00p 380.00p 397.00p 35210

*Close Price adjusted for both dividends and splits