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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Focusrite (TUNE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 247.50p | 251.96p | 245.00p | 250.00p | 73328 |
| 12/11/2026 | 247.50p | 250.00p | 245.00p | 247.50p | 56482 |
| 11/11/2026 | 247.50p | 250.00p | 241.10p | 248.00p | 50575 |
| 10/11/2026 | 247.50p | 255.00p | 245.00p | 248.00p | 156532 |
| 09/11/2026 | 232.50p | 250.00p | 230.00p | 248.00p | 202095 |
| 06/11/2026 | 232.50p | 235.00p | 225.00p | 235.00p | 71587 |
| 05/11/2026 | 232.50p | 235.00p | 230.00p | 232.50p | 109144 |
| 04/11/2026 | 232.50p | 234.95p | 230.00p | 232.50p | 74193 |
| 03/11/2026 | 220.00p | 235.00p | 220.00p | 240.00p | 167612 |
| 02/11/2026 | 222.00p | 224.00p | 215.00p | 219.00p | 110717 |
| 30/10/2026 | 225.00p | 227.50p | 220.00p | 225.00p | 24482 |
| 29/10/2026 | 225.00p | 230.00p | 221.00p | 225.00p | 7268 |
| 28/10/2026 | 227.50p | 230.00p | 220.00p | 225.00p | 23121 |
| 27/10/2026 | 227.50p | 230.00p | 225.00p | 227.50p | 33038 |
| 26/10/2026 | 227.50p | 230.00p | 225.00p | 227.50p | 20559 |
| 23/10/2026 | 227.50p | 230.00p | 225.00p | 227.50p | 32688 |
| 22/10/2026 | 227.50p | 230.00p | 225.00p | 227.50p | 25184 |
| 21/10/2026 | 230.00p | 235.00p | 225.00p | 230.00p | 37888 |
| 20/10/2026 | 235.00p | 240.00p | 226.26p | 231.00p | 56836 |
| 19/10/2026 | 217.50p | 238.50p | 217.50p | 235.00p | 231708 |
| 16/10/2026 | 211.00p | 220.00p | 206.26p | 217.50p | 44008 |
| 15/10/2026 | 211.00p | 215.00p | 210.00p | 210.00p | 147380 |
| 14/10/2026 | 212.50p | 215.00p | 210.00p | 211.00p | 97674 |
| 13/10/2026 | 212.50p | 215.00p | 210.00p | 212.00p | 83681 |
| 12/10/2026 | 212.50p | 214.70p | 211.15p | 215.00p | 60183 |
| 09/10/2026 | 220.00p | 224.00p | 210.63p | 215.00p | 87005 |
| 08/10/2026 | 217.50p | 225.00p | 216.00p | 220.00p | 136091 |
| 07/10/2026 | 212.50p | 220.00p | 210.00p | 218.00p | 130084 |
| 06/10/2026 | 227.50p | 230.00p | 210.00p | 212.50p | 131664 |
| 05/10/2026 | 237.50p | 240.00p | 225.00p | 227.50p | 84519 |
| 02/10/2026 | 240.00p | 245.00p | 235.00p | 246.00p | 32075 |
| 01/10/2026 | 242.50p | 245.00p | 235.00p | 242.00p | 22108 |
| 30/09/2026 | 242.50p | 244.95p | 238.00p | 242.00p | 37377 |
| 29/09/2026 | 242.50p | 244.00p | 240.35p | 242.00p | 42696 |
| 28/09/2026 | 242.50p | 245.00p | 240.00p | 242.50p | 35364 |
| 25/09/2026 | 237.50p | 245.00p | 235.55p | 245.00p | 68304 |
| 24/09/2026 | 247.50p | 250.00p | 230.00p | 237.50p | 202297 |
| 23/09/2026 | 255.00p | 255.00p | 245.05p | 247.50p | 29508 |
| 22/09/2026 | 255.00p | 260.00p | 250.00p | 255.00p | 25536 |
| 21/09/2026 | 257.50p | 260.00p | 250.00p | 255.00p | 64306 |
| 18/09/2026 | 250.00p | 260.00p | 248.60p | 257.50p | 70564 |
| 17/09/2026 | 247.50p | 255.00p | 245.00p | 250.00p | 49114 |
| 16/09/2026 | 267.50p | 270.00p | 245.00p | 247.50p | 158704 |
| 15/09/2026 | 270.00p | 275.00p | 265.00p | 267.50p | 32446 |
| 14/09/2026 | 267.50p | 275.00p | 265.00p | 270.00p | 64643 |
| 11/09/2026 | 273.50p | 275.50p | 266.11p | 270.00p | 94085 |
| 10/09/2026 | 270.00p | 277.00p | 264.00p | 275.00p | 222629 |
| 09/09/2026 | 270.00p | 275.00p | 264.00p | 264.00p | 99097 |
| 08/09/2026 | 270.00p | 273.00p | 265.00p | 270.00p | 29714 |
| 07/09/2026 | 270.00p | 275.00p | 265.00p | 270.00p | 39408 |
| 04/09/2026 | 270.00p | 275.00p | 265.00p | 270.00p | 14744 |
| 03/09/2026 | 265.00p | 275.00p | 260.00p | 270.00p | 47459 |
| 02/09/2026 | 262.50p | 270.00p | 260.00p | 265.00p | 139182 |
| 01/09/2026 | 275.00p | 280.00p | 260.00p | 270.00p | 101837 |
| 28/08/2026 | 275.00p | 280.00p | 270.00p | 275.00p | 52011 |
| 27/08/2026 | 277.50p | 280.00p | 270.00p | 275.00p | 20934 |
| 26/08/2026 | 280.00p | 280.39p | 270.00p | 277.50p | 196155 |
| 25/08/2026 | 280.00p | 283.50p | 277.85p | 280.00p | 76306 |
| 24/08/2026 | 272.50p | 283.95p | 270.00p | 278.00p | 172076 |
| 21/08/2026 | 272.50p | 273.45p | 270.00p | 272.00p | 74387 |
| 20/08/2026 | 270.00p | 275.00p | 267.50p | 272.00p | 205138 |
| 19/08/2026 | 265.00p | 274.00p | 260.00p | 270.00p | 53789 |
| 18/08/2026 | 265.00p | 270.00p | 260.00p | 265.00p | 35688 |
| 14/08/2026 | 265.00p | 270.00p | 260.00p | 266.00p | 49856 |
| 13/08/2026 | 265.00p | 268.99p | 260.55p | 265.00p | 129526 |
| 12/08/2026 | 254.00p | 265.00p | 250.00p | 262.50p | 238276 |
| 11/08/2026 | 254.00p | 258.00p | 250.00p | 254.00p | 142684 |
| 10/08/2026 | 245.00p | 260.00p | 242.77p | 245.00p | 177036 |
| 07/08/2026 | 240.00p | 250.00p | 239.00p | 242.00p | 50364 |
| 06/08/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 83501 |
| 05/08/2026 | 240.00p | 244.90p | 235.00p | 233.00p | 74942 |
| 04/08/2026 | 240.00p | 244.90p | 235.00p | 240.00p | 119466 |
| 03/08/2026 | 240.00p | 245.00p | 235.00p | 237.00p | 153421 |
| 31/07/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 87744 |
| 30/07/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 159565 |
| 29/07/2026 | 240.00p | 245.00p | 235.00p | 236.00p | 208041 |
| 28/07/2026 | 240.00p | 245.00p | 235.00p | 236.00p | 341824 |
| 27/07/2026 | 242.50p | 245.00p | 235.00p | 235.00p | 207915 |
| 24/07/2026 | 245.00p | 250.00p | 240.00p | 240.00p | 342606 |
| 23/07/2026 | 247.50p | 250.00p | 240.00p | 247.00p | 100362 |
| 22/07/2026 | 252.50p | 255.00p | 245.00p | 247.50p | 77237 |
| 21/07/2026 | 242.50p | 255.00p | 240.00p | 250.00p | 272327 |
| 20/07/2026 | 240.00p | 247.00p | 235.00p | 242.50p | 117953 |
| 17/07/2026 | 240.00p | 245.00p | 235.00p | 237.00p | 61834 |
| 16/07/2026 | 240.00p | 242.00p | 235.00p | 240.00p | 550977 |
| 15/07/2026 | 235.00p | 245.00p | 230.00p | 235.00p | 71279 |
| 14/07/2026 | 227.50p | 240.00p | 225.00p | 235.00p | 194729 |
| 13/07/2026 | 230.00p | 235.00p | 225.00p | 227.50p | 572122 |
| 10/07/2026 | 232.50p | 235.00p | 226.00p | 230.00p | 54152 |
| 09/07/2026 | 235.00p | 239.00p | 226.50p | 232.50p | 49912 |
| 08/07/2026 | 245.00p | 250.00p | 235.10p | 241.00p | 73149 |
| 07/07/2026 | 235.00p | 250.00p | 230.00p | 245.00p | 159613 |
| 06/07/2026 | 222.50p | 240.00p | 221.69p | 236.00p | 299551 |
| 03/07/2026 | 215.00p | 225.00p | 210.00p | 220.00p | 113119 |
| 02/07/2026 | 227.50p | 230.00p | 210.00p | 210.00p | 302449 |
| 01/07/2026 | 220.00p | 235.00p | 215.50p | 230.00p | 200290 |
| 30/06/2026 | 200.00p | 225.00p | 195.00p | 220.00p | 753557 |
| 29/06/2026 | 195.00p | 205.00p | 190.00p | 200.00p | 966065 |
| 26/06/2026 | 195.00p | 200.00p | 190.00p | 195.00p | 17567 |
| 25/06/2026 | 195.00p | 200.00p | 190.00p | 195.00p | 39460 |
| 24/06/2026 | 200.00p | 205.00p | 190.00p | 195.00p | 31713 |
| 23/06/2026 | 202.50p | 205.00p | 195.00p | 200.00p | 207917 |
| 22/06/2026 | 202.50p | 204.50p | 200.05p | 202.50p | 36997 |
| 19/06/2026 | 200.00p | 205.00p | 195.00p | 202.50p | 87684 |
| 18/06/2026 | 197.50p | 205.00p | 195.00p | 200.00p | 42783 |
| 17/06/2026 | 197.50p | 200.00p | 195.00p | 195.00p | 40787 |
| 16/06/2026 | 202.50p | 205.00p | 195.00p | 197.50p | 33075 |
| 15/06/2026 | 195.00p | 205.00p | 190.00p | 202.50p | 109447 |
| 12/06/2026 | 185.00p | 199.00p | 185.00p | 195.00p | 60716 |
| 11/06/2026 | 182.50p | 190.00p | 180.00p | 185.00p | 123589 |
| 10/06/2026 | 182.50p | 185.00p | 180.00p | 185.00p | 37759 |
| 09/06/2026 | 182.50p | 185.00p | 180.00p | 182.50p | 28927 |
| 08/06/2026 | 182.50p | 185.00p | 175.00p | 182.50p | 44393 |
| 05/06/2026 | 187.50p | 190.00p | 180.00p | 180.50p | 58790 |
| 04/06/2026 | 192.50p | 195.00p | 182.00p | 187.50p | 57087 |
| 03/06/2026 | 197.50p | 200.00p | 190.00p | 192.50p | 58239 |
| 02/06/2026 | 197.50p | 200.00p | 195.00p | 197.50p | 71068 |
| 01/06/2026 | 195.00p | 200.00p | 190.00p | 197.00p | 32821 |
| 29/05/2026 | 192.50p | 200.00p | 190.00p | 196.00p | 54902 |
| 28/05/2026 | 195.00p | 200.00p | 190.00p | 192.50p | 18426 |
| 27/05/2026 | 200.00p | 205.00p | 191.21p | 195.00p | 102640 |
| 26/05/2026 | 187.50p | 204.90p | 185.00p | 200.00p | 96092 |
| 22/05/2026 | 187.50p | 190.00p | 185.00p | 187.50p | 14471 |
| 21/05/2026 | 187.50p | 190.00p | 185.00p | 187.50p | 73211 |
| 20/05/2026 | 187.50p | 190.00p | 185.00p | 187.00p | 32092 |
| 19/05/2026 | 190.00p | 195.00p | 185.00p | 185.00p | 24012 |
| 18/05/2026 | 187.50p | 195.00p | 185.00p | 190.00p | 19694 |
| 15/05/2026 | 195.00p | 200.00p | 185.00p | 192.00p | 18515 |
| 14/05/2026 | 195.00p | 200.00p | 190.00p | 195.00p | 43741 |
| 13/05/2026 | 197.50p | 200.00p | 192.00p | 195.00p | 24061 |
| 12/05/2026 | 195.00p | 200.00p | 195.00p | 197.50p | 22281 |
| 11/05/2026 | 195.00p | 200.00p | 190.00p | 195.00p | 176926 |
| 08/05/2026 | 195.00p | 200.00p | 190.00p | 195.00p | 23032 |
| 07/05/2026 | 195.00p | 200.00p | 190.00p | 196.00p | 183270 |
| 06/05/2026 | 200.00p | 200.00p | 193.36p | 195.00p | 183662 |
| 05/05/2026 | 200.00p | 203.33p | 195.00p | 200.00p | 44363 |
| 01/05/2026 | 200.00p | 205.00p | 195.00p | 197.50p | 581091 |
| 30/04/2026 | 200.00p | 205.00p | 193.00p | 200.00p | 55920 |
| 29/04/2026 | 185.00p | 205.00p | 180.00p | 200.00p | 203127 |
| 28/04/2026 | 180.00p | 190.00p | 175.00p | 185.00p | 74106 |
| 27/04/2026 | 177.50p | 185.00p | 175.00p | 180.00p | 37639 |
| 24/04/2026 | 185.00p | 190.00p | 175.00p | 177.50p | 47916 |
| 23/04/2026 | 195.00p | 200.00p | 180.00p | 185.00p | 77290 |
| 22/04/2026 | 190.00p | 198.89p | 185.00p | 195.00p | 96228 |
| 21/04/2026 | 200.00p | 205.00p | 185.00p | 190.00p | 76699 |
| 20/04/2026 | 200.00p | 205.00p | 195.00p | 200.00p | 54560 |
| 17/04/2026 | 191.50p | 210.00p | 190.00p | 200.00p | 213753 |
| 16/04/2026 | 190.00p | 195.00p | 187.60p | 191.50p | 59963 |
| 15/04/2026 | 191.00p | 195.00p | 185.00p | 190.00p | 87924 |
| 14/04/2026 | 177.50p | 195.00p | 175.00p | 191.00p | 170610 |
| 13/04/2026 | 165.00p | 180.00p | 160.00p | 177.50p | 341457 |
| 10/04/2026 | 165.00p | 170.00p | 160.00p | 165.50p | 226913 |
| 09/04/2026 | 165.00p | 170.00p | 160.00p | 165.00p | 247465 |
| 08/04/2026 | 165.00p | 175.00p | 157.88p | 164.00p | 201808 |
| 07/04/2026 | 165.00p | 170.00p | 160.00p | 165.00p | 289842 |
| 02/04/2026 | 172.50p | 175.00p | 160.00p | 165.00p | 87906 |
| 01/04/2026 | 160.00p | 180.00p | 158.00p | 174.00p | 75257 |
| 31/03/2026 | 157.50p | 161.00p | 155.00p | 157.50p | 295512 |
| 30/03/2026 | 165.00p | 170.00p | 155.00p | 157.50p | 272411 |
| 27/03/2026 | 167.50p | 170.00p | 160.00p | 165.00p | 103961 |
| 26/03/2026 | 173.50p | 177.00p | 165.00p | 167.50p | 70825 |
| 25/03/2026 | 167.50p | 180.00p | 167.50p | 172.00p | 218076 |
| 24/03/2026 | 172.50p | 175.00p | 160.00p | 167.50p | 168149 |
| 23/03/2026 | 177.50p | 180.00p | 160.00p | 175.00p | 239703 |
| 20/03/2026 | 197.50p | 200.00p | 175.00p | 177.50p | 264205 |
| 19/03/2026 | 200.00p | 205.00p | 190.00p | 197.50p | 149869 |
| 18/03/2026 | 197.50p | 200.00p | 190.00p | 197.50p | 29297 |
| 17/03/2026 | 205.00p | 210.00p | 195.00p | 197.50p | 90463 |
| 16/03/2026 | 210.00p | 215.00p | 205.00p | 205.00p | 59232 |
| 13/03/2026 | 215.00p | 220.00p | 205.00p | 210.00p | 67441 |
| 12/03/2026 | 215.00p | 220.00p | 210.00p | 215.00p | 62138 |
| 11/03/2026 | 220.00p | 225.00p | 210.00p | 215.00p | 82287 |
| 10/03/2026 | 187.50p | 222.27p | 185.00p | 225.00p | 132651 |
| 09/03/2026 | 205.00p | 210.00p | 185.05p | 190.00p | 174578 |
| 06/03/2026 | 207.50p | 210.00p | 205.00p | 208.00p | 130049 |
| 05/03/2026 | 210.00p | 215.00p | 202.50p | 210.00p | 68773 |
| 04/03/2026 | 207.50p | 215.00p | 205.00p | 210.00p | 191489 |
| 03/03/2026 | 217.50p | 220.00p | 205.71p | 212.00p | 223657 |
| 02/03/2026 | 227.50p | 230.00p | 215.00p | 217.50p | 73774 |
| 27/02/2026 | 235.00p | 240.00p | 225.00p | 230.00p | 44697 |
| 26/02/2026 | 235.00p | 240.00p | 230.00p | 235.00p | 154444 |
| 25/02/2026 | 235.00p | 240.00p | 230.00p | 235.00p | 83405 |
| 24/02/2026 | 240.00p | 240.00p | 230.00p | 237.00p | 64598 |
| 23/02/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 11945 |
| 20/02/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 85326 |
| 19/02/2026 | 240.00p | 245.00p | 235.00p | 240.00p | 30788 |
| 18/02/2026 | 227.50p | 245.00p | 225.00p | 240.00p | 156864 |
| 17/02/2026 | 227.50p | 232.00p | 225.00p | 227.50p | 208521 |
| 16/02/2026 | 227.50p | 232.00p | 225.00p | 227.50p | 37771 |
| 13/02/2026 | 237.50p | 240.00p | 225.00p | 227.50p | 135699 |
| 12/02/2026 | 242.50p | 245.00p | 233.10p | 237.50p | 52213 |
| 11/02/2026 | 245.00p | 250.00p | 240.00p | 240.00p | 21655 |
| 10/02/2026 | 247.50p | 250.00p | 240.00p | 245.00p | 56538 |
| 09/02/2026 | 247.50p | 250.00p | 245.00p | 249.00p | 22776 |
| 06/02/2026 | 249.00p | 250.00p | 245.00p | 250.00p | 40169 |
| 05/02/2026 | 240.00p | 250.00p | 235.00p | 250.00p | 91957 |
| 04/02/2026 | 235.00p | 245.00p | 230.00p | 238.00p | 56014 |
| 03/02/2026 | 232.50p | 240.00p | 230.00p | 235.00p | 33284 |
| 02/02/2026 | 245.00p | 245.50p | 230.00p | 232.50p | 98143 |
| 30/01/2026 | 245.00p | 250.00p | 240.00p | 245.00p | 56329 |
*Close Price adjusted for both dividends and splits