Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | 237.50p | 240.00p | 233.00p | 236.50p | 64948 |
| 25/12/2025 | 237.50p | 240.00p | 233.00p | 236.50p | 64948 |
| 24/12/2025 | 237.50p | 240.00p | 233.00p | 236.50p | 64948 |
| 23/12/2025 | 226.50p | 240.00p | 224.82p | 237.50p | 509978 |
| 22/12/2025 | 217.50p | 230.00p | 216.33p | 226.50p | 332778 |
| 19/12/2025 | 215.00p | 228.00p | 211.72p | 217.50p | 65923 |
| 18/12/2025 | 210.00p | 215.00p | 208.00p | 215.00p | 19753 |
| 17/12/2025 | 210.00p | 213.50p | 205.10p | 210.00p | 48763 |
| 16/12/2025 | 215.00p | 215.00p | 205.00p | 210.00p | 63855 |
| 15/12/2025 | 215.00p | 219.90p | 210.00p | 215.00p | 7757 |
| 12/12/2025 | 210.00p | 219.90p | 205.00p | 215.00p | 26243 |
| 11/12/2025 | 212.50p | 215.00p | 207.26p | 213.00p | 52534 |
| 10/12/2025 | 220.00p | 225.00p | 210.00p | 212.50p | 50092 |
| 09/12/2025 | 225.00p | 230.00p | 215.00p | 220.00p | 29963 |
| 08/12/2025 | 225.00p | 230.00p | 220.00p | 225.00p | 39865 |
| 05/12/2025 | 225.00p | 229.50p | 220.00p | 225.00p | 112489 |
| 04/12/2025 | 227.50p | 230.00p | 220.00p | 225.00p | 86258 |
| 03/12/2025 | 220.00p | 228.30p | 217.00p | 227.50p | 153101 |
| 02/12/2025 | 215.00p | 220.79p | 210.00p | 217.00p | 89350 |
| 01/12/2025 | 220.00p | 220.00p | 210.00p | 215.00p | 37898 |
| 28/11/2025 | 207.50p | 225.00p | 207.50p | 220.00p | 96166 |
| 27/11/2025 | 197.50p | 209.70p | 195.00p | 207.50p | 66105 |
| 26/11/2025 | 202.50p | 205.00p | 195.33p | 197.50p | 224908 |
| 25/11/2025 | 205.00p | 207.49p | 200.00p | 202.00p | 71654 |
| 24/11/2025 | 205.00p | 210.00p | 200.00p | 206.00p | 61900 |
| 21/11/2025 | 222.50p | 225.00p | 200.00p | 205.00p | 256606 |
| 20/11/2025 | 220.00p | 225.00p | 217.00p | 223.50p | 48038 |
| 19/11/2025 | 212.50p | 224.00p | 210.00p | 220.00p | 49905 |
| 18/11/2025 | 220.00p | 225.00p | 211.11p | 212.50p | 105699 |
| 17/11/2025 | 225.00p | 230.00p | 216.61p | 222.50p | 366811 |
| 14/11/2025 | 225.00p | 230.00p | 219.67p | 225.00p | 545139 |
| 13/11/2025 | 225.00p | 235.00p | 220.00p | 225.00p | 171439 |
| 12/11/2025 | 235.00p | 235.40p | 219.20p | 225.00p | 82338 |
| 11/11/2025 | 237.50p | 240.00p | 230.00p | 235.00p | 109985 |
| 10/11/2025 | 240.00p | 247.92p | 235.00p | 237.50p | 177852 |
| 07/11/2025 | 245.00p | 250.00p | 235.00p | 240.00p | 139176 |
| 06/11/2025 | 230.00p | 255.00p | 225.00p | 245.00p | 751970 |
| 05/11/2025 | 225.00p | 235.00p | 220.00p | 230.00p | 141336 |
| 04/11/2025 | 227.50p | 230.00p | 220.00p | 225.00p | 347858 |
| 03/11/2025 | 217.50p | 238.20p | 215.00p | 237.00p | 286122 |
| 31/10/2025 | 212.50p | 220.00p | 210.00p | 215.00p | 140819 |
| 30/10/2025 | 207.50p | 214.80p | 205.00p | 209.00p | 92143 |
| 29/10/2025 | 203.50p | 210.00p | 203.50p | 207.50p | 80893 |
| 28/10/2025 | 202.50p | 205.00p | 200.26p | 204.00p | 154116 |
| 27/10/2025 | 196.00p | 205.00p | 192.02p | 202.50p | 185114 |
| 24/10/2025 | 192.50p | 204.00p | 190.00p | 196.00p | 56042 |
| 23/10/2025 | 187.50p | 192.00p | 185.00p | 190.00p | 82061 |
| 22/10/2025 | 187.50p | 190.00p | 185.00p | 187.00p | 64475 |
| 21/10/2025 | 185.00p | 190.00p | 183.85p | 187.50p | 203948 |
| 20/10/2025 | 185.00p | 190.00p | 180.00p | 185.00p | 65621 |
| 17/10/2025 | 185.00p | 190.00p | 181.00p | 185.00p | 153184 |
| 16/10/2025 | 187.50p | 193.00p | 180.00p | 185.00p | 161598 |
| 15/10/2025 | 187.50p | 187.90p | 185.00p | 185.00p | 34721 |
| 14/10/2025 | 186.00p | 194.22p | 184.26p | 187.50p | 142047 |
| 13/10/2025 | 186.00p | 189.20p | 182.00p | 185.00p | 27831 |
| 10/10/2025 | 187.50p | 190.00p | 180.00p | 186.00p | 64696 |
| 09/10/2025 | 187.50p | 190.00p | 185.00p | 187.50p | 18381 |
| 08/10/2025 | 191.00p | 195.00p | 185.00p | 187.50p | 52831 |
| 07/10/2025 | 192.50p | 195.00p | 185.00p | 191.00p | 597998 |
| 06/10/2025 | 205.00p | 210.00p | 191.11p | 192.50p | 48942 |
| 03/10/2025 | 205.00p | 210.00p | 200.00p | 205.00p | 24431 |
| 02/10/2025 | 205.00p | 210.00p | 199.50p | 199.50p | 398001 |
| 01/10/2025 | 211.50p | 213.00p | 200.00p | 205.00p | 34925 |
| 30/09/2025 | 217.50p | 220.00p | 210.00p | 211.50p | 85331 |
| 29/09/2025 | 232.50p | 235.00p | 215.00p | 217.50p | 175449 |
| 26/09/2025 | 225.00p | 240.00p | 220.00p | 232.50p | 291395 |
| 25/09/2025 | 210.00p | 230.00p | 205.00p | 222.00p | 239730 |
| 24/09/2025 | 210.00p | 211.00p | 206.00p | 209.00p | 34099 |
| 23/09/2025 | 207.50p | 214.00p | 205.00p | 210.00p | 91566 |
| 22/09/2025 | 210.00p | 210.49p | 200.00p | 210.00p | 127600 |
| 19/09/2025 | 202.50p | 212.14p | 200.00p | 210.00p | 142631 |
| 18/09/2025 | 192.50p | 205.04p | 190.00p | 202.50p | 169266 |
| 17/09/2025 | 190.00p | 195.00p | 185.00p | 192.50p | 165360 |
| 16/09/2025 | 160.00p | 164.50p | 160.00p | 190.00p | 480866 |
| 15/09/2025 | 160.00p | 165.00p | 155.00p | 164.50p | 14376 |
| 12/09/2025 | 160.00p | 160.00p | 156.10p | 160.00p | 32716 |
| 11/09/2025 | 162.50p | 162.50p | 160.00p | 160.00p | 24432 |
| 10/09/2025 | 162.50p | 165.00p | 155.00p | 160.00p | 16230 |
| 09/09/2025 | 166.00p | 170.00p | 160.00p | 160.00p | 24004 |
| 08/09/2025 | 166.00p | 168.86p | 162.00p | 166.00p | 22394 |
| 05/09/2025 | 157.50p | 168.80p | 157.50p | 166.00p | 111643 |
| 04/09/2025 | 157.50p | 160.00p | 155.11p | 157.50p | 21006 |
| 03/09/2025 | 162.50p | 165.00p | 155.00p | 157.50p | 43168 |
| 02/09/2025 | 166.00p | 170.00p | 160.21p | 162.50p | 29839 |
| 01/09/2025 | 162.50p | 170.00p | 160.00p | 166.00p | 37573 |
| 29/08/2025 | 160.00p | 168.00p | 155.00p | 162.50p | 74250 |
| 28/08/2025 | 156.50p | 164.89p | 153.00p | 160.00p | 48217 |
| 27/08/2025 | 152.50p | 159.00p | 150.00p | 156.50p | 30078 |
| 26/08/2025 | 152.50p | 155.00p | 150.00p | 152.50p | 35122 |
| 22/08/2025 | 154.00p | 160.00p | 150.00p | 152.50p | 20962 |
| 21/08/2025 | 154.00p | 157.84p | 152.31p | 154.00p | 10024 |
| 20/08/2025 | 154.00p | 157.84p | 150.08p | 154.00p | 48646 |
| 19/08/2025 | 157.50p | 160.00p | 153.05p | 154.00p | 108239 |
| 18/08/2025 | 157.50p | 163.00p | 155.00p | 157.50p | 36636 |
| 15/08/2025 | 157.50p | 160.00p | 151.75p | 157.50p | 60989 |
| 14/08/2025 | 161.50p | 163.00p | 155.10p | 157.50p | 71934 |
| 13/08/2025 | 167.50p | 167.50p | 160.00p | 161.50p | 78237 |
| 12/08/2025 | 170.00p | 171.49p | 162.11p | 167.50p | 33413 |
| 11/08/2025 | 170.00p | 175.00p | 166.55p | 170.00p | 50771 |
| 08/08/2025 | 175.00p | 180.00p | 168.00p | 170.00p | 36323 |
| 07/08/2025 | 177.50p | 180.00p | 170.00p | 175.00p | 59251 |
| 06/08/2025 | 175.00p | 180.00p | 175.00p | 177.50p | 60196 |
| 05/08/2025 | 167.50p | 180.00p | 166.50p | 178.00p | 120189 |
| 04/08/2025 | 157.50p | 170.00p | 155.00p | 166.00p | 205532 |
| 01/08/2025 | 157.50p | 160.00p | 150.00p | 153.00p | 31931 |
| 31/07/2025 | 157.50p | 160.00p | 155.00p | 157.00p | 17671 |
| 30/07/2025 | 157.50p | 159.95p | 155.00p | 157.50p | 22328 |
| 29/07/2025 | 155.00p | 160.00p | 150.00p | 157.50p | 74601 |
| 28/07/2025 | 155.00p | 160.00p | 150.00p | 154.00p | 338712 |
| 25/07/2025 | 160.00p | 163.00p | 150.00p | 155.00p | 345358 |
| 24/07/2025 | 160.00p | 165.00p | 155.00p | 160.00p | 25116 |
| 23/07/2025 | 164.00p | 165.00p | 156.50p | 157.00p | 59611 |
| 22/07/2025 | 167.50p | 170.00p | 161.00p | 164.00p | 27254 |
| 21/07/2025 | 167.50p | 170.00p | 162.00p | 167.50p | 33214 |
| 18/07/2025 | 167.50p | 170.00p | 165.00p | 167.50p | 13435 |
| 17/07/2025 | 180.00p | 185.00p | 165.00p | 167.50p | 36133 |
| 16/07/2025 | 180.00p | 182.80p | 175.00p | 180.00p | 49058 |
| 15/07/2025 | 175.00p | 183.00p | 170.00p | 180.00p | 192249 |
| 14/07/2025 | 175.00p | 180.00p | 175.00p | 175.00p | 29351 |
| 11/07/2025 | 170.00p | 178.69p | 169.00p | 169.00p | 21734 |
| 10/07/2025 | 170.00p | 175.00p | 165.00p | 170.00p | 126115 |
| 09/07/2025 | 170.00p | 175.00p | 166.00p | 170.00p | 192422 |
| 08/07/2025 | 165.00p | 179.00p | 165.00p | 175.00p | 82554 |
| 07/07/2025 | 165.00p | 170.00p | 162.10p | 170.00p | 41662 |
| 04/07/2025 | 165.00p | 169.00p | 161.60p | 165.00p | 15044 |
| 03/07/2025 | 165.00p | 168.70p | 160.00p | 165.00p | 130740 |
| 02/07/2025 | 165.00p | 170.00p | 160.00p | 165.00p | 27758 |
| 01/07/2025 | 170.00p | 175.00p | 160.00p | 163.00p | 54449 |
| 30/06/2025 | 170.00p | 175.00p | 165.00p | 170.00p | 63421 |
| 27/06/2025 | 162.50p | 174.00p | 162.50p | 170.00p | 23280 |
| 26/06/2025 | 165.00p | 168.70p | 160.00p | 162.50p | 46745 |
| 25/06/2025 | 160.00p | 170.00p | 152.00p | 165.00p | 193795 |
| 24/06/2025 | 172.50p | 175.00p | 156.50p | 160.00p | 146341 |
| 23/06/2025 | 172.50p | 175.00p | 170.00p | 172.00p | 76523 |
| 20/06/2025 | 185.00p | 190.00p | 170.00p | 172.00p | 91406 |
| 19/06/2025 | 185.00p | 190.00p | 181.00p | 185.00p | 98738 |
| 18/06/2025 | 182.50p | 190.00p | 180.00p | 185.00p | 34079 |
| 17/06/2025 | 185.00p | 190.00p | 180.00p | 182.50p | 27039 |
| 16/06/2025 | 192.50p | 195.00p | 180.00p | 180.00p | 43732 |
| 13/06/2025 | 192.50p | 195.00p | 190.00p | 193.00p | 48293 |
| 12/06/2025 | 193.50p | 195.00p | 190.00p | 192.50p | 219524 |
| 11/06/2025 | 200.00p | 202.70p | 190.00p | 193.50p | 111651 |
| 10/06/2025 | 200.00p | 202.90p | 196.04p | 201.00p | 879462 |
| 09/06/2025 | 190.00p | 206.00p | 190.00p | 206.00p | 134802 |
| 06/06/2025 | 190.00p | 195.00p | 185.00p | 190.00p | 121272 |
| 05/06/2025 | 177.50p | 190.00p | 175.25p | 180.00p | 180854 |
| 04/06/2025 | 182.50p | 185.00p | 175.00p | 177.50p | 309986 |
| 03/06/2025 | 162.50p | 185.00p | 160.00p | 182.50p | 652415 |
| 02/06/2025 | 162.50p | 165.00p | 161.00p | 162.50p | 30982 |
| 30/05/2025 | 162.50p | 168.00p | 160.00p | 162.50p | 57269 |
| 29/05/2025 | 162.50p | 165.00p | 160.00p | 162.50p | 52235 |
| 28/05/2025 | 168.50p | 168.50p | 160.00p | 162.50p | 94270 |
| 27/05/2025 | 175.00p | 180.00p | 164.00p | 168.50p | 122762 |
| 23/05/2025 | 165.00p | 179.00p | 165.00p | 171.00p | 130473 |
| 22/05/2025 | 155.00p | 170.00p | 150.00p | 168.00p | 199429 |
| 21/05/2025 | 155.00p | 159.00p | 150.00p | 155.00p | 101063 |
| 20/05/2025 | 140.00p | 159.00p | 138.85p | 155.00p | 111438 |
| 19/05/2025 | 142.50p | 145.00p | 135.00p | 142.00p | 228157 |
| 16/05/2025 | 142.50p | 147.00p | 140.00p | 145.00p | 171333 |
| 15/05/2025 | 150.00p | 155.00p | 140.75p | 145.00p | 79740 |
| 14/05/2025 | 157.50p | 160.00p | 147.00p | 150.00p | 288655 |
| 13/05/2025 | 160.00p | 165.00p | 155.00p | 158.00p | 103723 |
| 12/05/2025 | 160.00p | 165.00p | 156.55p | 160.00p | 266134 |
| 09/05/2025 | 155.00p | 164.00p | 149.50p | 160.00p | 166809 |
| 08/05/2025 | 142.50p | 160.00p | 140.00p | 160.00p | 213547 |
| 07/05/2025 | 137.50p | 150.00p | 135.00p | 150.00p | 135638 |
| 06/05/2025 | 137.50p | 140.00p | 135.00p | 137.50p | 829191 |
| 02/05/2025 | 131.00p | 140.00p | 130.00p | 140.00p | 721550 |
| 01/05/2025 | 132.50p | 135.00p | 130.00p | 132.00p | 439592 |
| 30/04/2025 | 142.50p | 145.00p | 130.00p | 135.00p | 139555 |
| 29/04/2025 | 150.00p | 155.00p | 140.50p | 145.00p | 302680 |
| 28/04/2025 | 142.50p | 145.00p | 141.00p | 142.50p | 47804 |
| 25/04/2025 | 145.00p | 150.00p | 140.50p | 142.50p | 213346 |
| 24/04/2025 | 145.00p | 150.00p | 141.80p | 144.00p | 198190 |
| 23/04/2025 | 147.50p | 147.50p | 140.00p | 146.00p | 32284 |
| 22/04/2025 | 150.00p | 158.50p | 145.00p | 153.00p | 32673 |
| 17/04/2025 | 155.00p | 158.50p | 143.28p | 155.00p | 75782 |
| 16/04/2025 | 155.00p | 159.50p | 152.00p | 155.00p | 7247 |
| 15/04/2025 | 155.00p | 159.70p | 152.56p | 155.00p | 8450 |
| 14/04/2025 | 147.50p | 159.75p | 142.00p | 152.00p | 66686 |
| 11/04/2025 | 147.50p | 151.00p | 145.26p | 150.50p | 64836 |
| 10/04/2025 | 145.00p | 151.00p | 145.00p | 147.50p | 127451 |
| 09/04/2025 | 142.50p | 145.00p | 135.80p | 140.00p | 17037 |
| 08/04/2025 | 137.50p | 145.00p | 135.00p | 142.50p | 47329 |
| 07/04/2025 | 142.50p | 145.00p | 130.00p | 138.00p | 83850 |
| 04/04/2025 | 152.50p | 155.00p | 140.00p | 140.00p | 252589 |
| 03/04/2025 | 157.50p | 160.00p | 150.00p | 152.50p | 101129 |
| 02/04/2025 | 162.50p | 164.00p | 156.50p | 157.50p | 127483 |
| 01/04/2025 | 156.50p | 165.00p | 154.40p | 162.50p | 170814 |
| 31/03/2025 | 156.50p | 161.50p | 153.00p | 160.00p | 113223 |
| 28/03/2025 | 154.00p | 160.00p | 153.40p | 160.00p | 49906 |
| 27/03/2025 | 154.00p | 155.00p | 153.00p | 154.00p | 117254 |
| 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 |
*Close Price adjusted for both dividends and splits