Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2022 645.00p 660.00p 630.00p 645.00p 355125
10/11/2022 645.00p 660.00p 632.00p 645.00p 202806
09/11/2022 648.00p 660.00p 630.00p 646.00p 29199
08/11/2022 648.00p 666.00p 630.00p 648.00p 39886
07/11/2022 650.00p 668.00p 630.00p 648.00p 30209
04/11/2022 650.00p 670.00p 634.00p 650.00p 8514
03/11/2022 665.00p 676.00p 635.55p 650.00p 18158
02/11/2022 665.00p 680.00p 651.50p 665.00p 5406
01/11/2022 665.00p 680.00p 650.00p 665.00p 378984
31/10/2022 665.00p 680.00p 654.00p 670.00p 35216
28/10/2022 665.00p 678.00p 646.00p 665.00p 13417
27/10/2022 665.00p 680.00p 650.00p 665.00p 63413
26/10/2022 665.00p 680.00p 650.00p 670.00p 37868
25/10/2022 670.00p 680.00p 650.00p 670.00p 67617
24/10/2022 670.00p 690.00p 655.00p 670.00p 171183
21/10/2022 670.00p 690.00p 655.00p 666.00p 14943
20/10/2022 675.00p 700.00p 662.00p 666.00p 64005
19/10/2022 680.00p 697.20p 660.00p 662.00p 44110
18/10/2022 680.00p 700.00p 660.00p 680.00p 462058
17/10/2022 670.00p 700.00p 650.00p 652.00p 113184
14/10/2022 670.00p 690.00p 652.25p 670.00p 100228
13/10/2022 675.00p 690.00p 650.00p 670.00p 50580
12/10/2022 690.00p 690.00p 650.00p 670.00p 80397
11/10/2022 700.00p 700.00p 680.00p 680.00p 11334
10/10/2022 700.00p 710.00p 691.86p 700.00p 32869
07/10/2022 710.00p 728.00p 691.78p 700.00p 26449
06/10/2022 710.00p 730.00p 690.40p 710.00p 12157
05/10/2022 710.00p 729.60p 690.40p 710.00p 37069
04/10/2022 710.00p 730.00p 690.00p 710.00p 26532
03/10/2022 705.00p 730.00p 690.00p 710.00p 38816
30/09/2022 700.00p 710.00p 700.00p 705.00p 42910
29/09/2022 700.00p 710.00p 690.00p 700.00p 48248
28/09/2022 700.00p 718.00p 691.00p 700.00p 71736
27/09/2022 710.00p 710.00p 690.00p 700.00p 74668
26/09/2022 710.00p 730.00p 690.00p 710.00p 77057
23/09/2022 710.00p 729.60p 690.00p 710.00p 63954
22/09/2022 710.00p 730.00p 690.00p 710.00p 61784
21/09/2022 710.00p 730.00p 690.00p 704.00p 113073
20/09/2022 710.00p 730.00p 690.00p 710.00p 64939
19/09/2022 715.00p 730.00p 700.00p 715.00p 37489
16/09/2022 715.00p 730.00p 700.00p 715.00p 37489
15/09/2022 730.00p 740.00p 710.00p 720.00p 29733
14/09/2022 732.00p 752.00p 680.00p 730.00p 414124
13/09/2022 800.00p 820.00p 780.00p 800.00p 8772
12/09/2022 800.00p 820.00p 786.00p 800.00p 14540
09/09/2022 800.00p 815.00p 790.00p 800.00p 7970
08/09/2022 800.00p 815.00p 782.00p 806.00p 15985
07/09/2022 815.00p 815.00p 780.00p 790.00p 34189
06/09/2022 815.00p 815.00p 794.00p 802.00p 11867
05/09/2022 815.00p 830.00p 800.00p 815.00p 71741
02/09/2022 815.00p 823.00p 800.00p 815.00p 14674
01/09/2022 825.00p 830.00p 808.00p 820.00p 17112
31/08/2022 835.00p 850.00p 820.00p 830.00p 171387
30/08/2022 860.00p 880.00p 820.00p 835.00p 20474
29/08/2022 870.00p 875.00p 853.31p 860.00p 9915
26/08/2022 870.00p 875.00p 853.31p 860.00p 9915
25/08/2022 870.00p 885.86p 862.00p 870.00p 181897
24/08/2022 865.00p 870.00p 862.00p 870.00p 9793
23/08/2022 865.00p 870.00p 864.00p 865.00p 19315
22/08/2022 900.00p 900.00p 860.00p 865.00p 17070
19/08/2022 900.00p 910.00p 890.00p 900.00p 18850
18/08/2022 900.00p 910.00p 890.00p 900.00p 39589
17/08/2022 965.00p 965.00p 893.58p 910.00p 97228
16/08/2022 1,010.00p 1,020.00p 960.00p 975.00p 98335
15/08/2022 1,020.00p 1,030.00p 1,002.40p 1,010.00p 68300
12/08/2022 1,030.00p 1,038.00p 1,002.00p 1,020.00p 68251
11/08/2022 1,065.00p 1,065.00p 1,012.00p 1,030.00p 19283
10/08/2022 1,065.00p 1,090.00p 1,042.50p 1,065.00p 33390
09/08/2022 1,045.00p 1,090.00p 1,042.50p 1,065.00p 31109
08/08/2022 1,092.50p 1,092.50p 1,005.00p 1,045.00p 53075
05/08/2022 1,092.50p 1,092.50p 1,060.00p 1,092.50p 29165
04/08/2022 1,102.50p 1,102.50p 1,066.00p 1,092.50p 44472
03/08/2022 1,102.50p 1,160.00p 1,075.00p 1,102.50p 64781
02/08/2022 1,102.50p 1,160.00p 1,087.00p 1,160.00p 18708
01/08/2022 1,110.00p 1,110.00p 1,075.00p 1,102.50p 30882
29/07/2022 1,090.00p 1,130.00p 1,075.00p 1,102.50p 33334
28/07/2022 1,107.50p 1,113.14p 1,080.00p 1,090.00p 12122
27/07/2022 1,125.00p 1,127.95p 1,090.00p 1,107.50p 23836
26/07/2022 1,135.00p 1,150.00p 1,103.13p 1,125.00p 25622
25/07/2022 1,080.00p 1,160.00p 1,060.00p 1,135.00p 14845
22/07/2022 1,012.50p 1,090.00p 1,000.00p 1,075.00p 32273
21/07/2022 995.00p 1,035.00p 980.00p 1,007.50p 29071
20/07/2022 990.00p 1,005.00p 988.00p 995.00p 57864
19/07/2022 1,000.00p 1,004.00p 982.75p 996.00p 28515
18/07/2022 1,005.00p 1,030.00p 980.00p 1,005.00p 12360
15/07/2022 1,005.00p 1,020.00p 980.00p 1,010.00p 17134
14/07/2022 1,000.00p 1,020.00p 980.00p 1,020.00p 3779
13/07/2022 1,005.00p 1,020.00p 996.00p 1,010.00p 121443
12/07/2022 1,010.00p 1,020.00p 999.00p 1,020.00p 116681
11/07/2022 1,020.00p 1,020.00p 1,000.00p 1,010.00p 15194
08/07/2022 1,010.00p 1,030.00p 1,002.00p 1,020.00p 13152
07/07/2022 1,010.00p 1,026.00p 990.00p 1,010.00p 68897
06/07/2022 1,000.00p 1,028.00p 990.00p 1,010.00p 16286
05/07/2022 1,005.00p 1,020.00p 994.73p 1,000.00p 15839
04/07/2022 1,005.00p 1,020.00p 990.00p 1,020.00p 8966
01/07/2022 1,037.50p 1,037.50p 991.00p 1,005.00p 92601
30/06/2022 1,037.50p 1,038.00p 1,010.00p 1,025.00p 22240
29/06/2022 1,037.50p 1,050.00p 1,010.00p 1,037.50p 26900
28/06/2022 1,042.50p 1,065.00p 1,010.00p 1,037.50p 69911
27/06/2022 1,020.00p 1,065.00p 1,016.00p 1,042.50p 10080
24/06/2022 1,020.00p 1,040.00p 1,000.00p 1,020.00p 12563
23/06/2022 995.00p 1,040.00p 980.00p 1,000.00p 31141
22/06/2022 1,005.00p 1,007.00p 982.00p 995.00p 15086
21/06/2022 1,052.50p 1,085.00p 986.00p 986.00p 66598
20/06/2022 1,007.50p 1,075.00p 1,000.00p 1,042.50p 19986
17/06/2022 975.00p 1,025.00p 970.00p 1,000.00p 40168
16/06/2022 965.00p 999.00p 950.00p 975.00p 4745
15/06/2022 965.00p 980.00p 950.00p 965.00p 6379
14/06/2022 965.00p 970.00p 960.00p 965.00p 78688
13/06/2022 995.00p 1,000.00p 950.00p 965.00p 31329
10/06/2022 1,015.00p 1,015.00p 970.00p 995.00p 391011
09/06/2022 1,025.00p 1,026.99p 1,000.00p 1,025.00p 6548
08/06/2022 1,015.00p 1,044.00p 990.00p 1,025.00p 30475
07/06/2022 1,025.00p 1,040.00p 990.00p 1,015.00p 151486
06/06/2022 1,020.00p 1,055.00p 995.00p 1,030.00p 178155
03/06/2022 965.00p 1,040.00p 965.00p 1,025.00p 62545
02/06/2022 965.00p 1,040.00p 965.00p 1,025.00p 62545
01/06/2022 965.00p 1,040.00p 965.00p 1,025.00p 52545
31/05/2022 925.00p 974.00p 925.00p 962.00p 13497
30/05/2022 900.00p 950.00p 876.00p 936.00p 22032
27/05/2022 895.00p 930.00p 870.00p 900.00p 191047
26/05/2022 895.00p 916.00p 870.00p 895.00p 14351
25/05/2022 890.00p 920.00p 860.00p 895.00p 73250
24/05/2022 885.00p 900.00p 860.00p 880.00p 44149
23/05/2022 890.00p 908.00p 820.00p 820.00p 25166
20/05/2022 855.00p 915.00p 830.00p 890.00p 24492
19/05/2022 880.00p 880.00p 824.14p 855.00p 16379
18/05/2022 885.00p 900.00p 860.00p 880.00p 10267
17/05/2022 915.00p 930.00p 870.00p 885.00p 42792
16/05/2022 915.00p 920.00p 901.00p 915.00p 18165
13/05/2022 930.00p 930.00p 910.00p 920.00p 18330
12/05/2022 985.00p 985.00p 910.00p 920.00p 31036
11/05/2022 955.00p 1,000.00p 950.00p 986.00p 45255
10/05/2022 880.00p 970.00p 880.00p 950.00p 51691
09/05/2022 845.00p 887.80p 830.00p 871.00p 191717
06/05/2022 850.00p 860.00p 802.00p 845.00p 58819
05/05/2022 890.00p 900.00p 841.50p 870.00p 37912
04/05/2022 965.00p 980.00p 882.00p 890.00p 43270
03/05/2022 995.00p 1,010.00p 940.00p 960.00p 22102
02/05/2022 1,005.00p 1,030.00p 980.00p 995.00p 101486
29/04/2022 1,005.00p 1,030.00p 980.00p 995.00p 101486
28/04/2022 1,045.00p 1,050.00p 982.55p 1,005.00p 33848
27/04/2022 1,115.00p 1,115.00p 1,010.00p 1,045.00p 39955
26/04/2022 1,135.00p 1,175.00p 1,085.00p 1,115.00p 24907
25/04/2022 1,200.00p 1,220.00p 1,075.00p 1,100.00p 49308
22/04/2022 1,290.00p 1,330.00p 1,180.00p 1,190.00p 41030
21/04/2022 1,305.00p 1,330.00p 1,290.00p 1,305.00p 17063
20/04/2022 1,305.00p 1,330.00p 1,305.00p 1,330.00p 54595
19/04/2022 1,315.00p 1,330.00p 1,280.00p 1,305.00p 38907
18/04/2022 1,305.00p 1,330.00p 1,300.00p 1,315.00p 16230
15/04/2022 1,305.00p 1,330.00p 1,300.00p 1,315.00p 16230
14/04/2022 1,305.00p 1,330.00p 1,300.00p 1,315.00p 16230
13/04/2022 1,315.00p 1,330.00p 1,298.00p 1,305.00p 8489
12/04/2022 1,275.00p 1,325.28p 1,260.00p 1,315.00p 53303
11/04/2022 1,285.00p 1,300.00p 1,262.10p 1,275.00p 9576
08/04/2022 1,205.00p 1,307.00p 1,205.00p 1,285.00p 34702
07/04/2022 1,227.50p 1,260.00p 1,180.00p 1,205.00p 16467
06/04/2022 1,275.00p 1,278.00p 1,206.35p 1,227.50p 16211
05/04/2022 1,325.00p 1,350.00p 1,265.00p 1,275.00p 19561
04/04/2022 1,325.00p 1,350.00p 1,300.00p 1,325.00p 23586
01/04/2022 1,300.00p 1,345.00p 1,290.00p 1,335.00p 36366
31/03/2022 1,295.00p 1,309.00p 1,290.00p 1,300.00p 33106
30/03/2022 1,290.00p 1,300.00p 1,290.00p 1,300.00p 28328
29/03/2022 1,235.00p 1,308.50p 1,200.00p 1,290.00p 34839
28/03/2022 1,225.00p 1,250.00p 1,200.00p 1,225.00p 8836
25/03/2022 1,200.00p 1,240.00p 1,180.00p 1,220.00p 49515
24/03/2022 1,225.00p 1,225.00p 1,188.80p 1,220.00p 16555
23/03/2022 1,190.00p 1,265.00p 1,190.00p 1,215.00p 32006
22/03/2022 1,125.00p 1,210.00p 1,100.00p 1,190.00p 25759
21/03/2022 1,120.00p 1,130.00p 1,100.00p 1,120.00p 25886
18/03/2022 1,085.00p 1,125.00p 1,083.50p 1,120.00p 72099
17/03/2022 1,080.00p 1,130.00p 1,060.00p 1,085.00p 282702
16/03/2022 1,075.00p 1,100.00p 1,060.00p 1,100.00p 56787
15/03/2022 1,100.00p 1,100.00p 1,050.00p 1,100.00p 27660
14/03/2022 1,122.50p 1,145.00p 1,090.00p 1,090.00p 103506
11/03/2022 1,045.00p 1,145.00p 1,045.00p 1,130.00p 28833
10/03/2022 985.00p 1,070.00p 971.50p 1,045.00p 289429
09/03/2022 935.00p 1,000.00p 935.00p 996.00p 46098
08/03/2022 865.00p 950.00p 865.00p 930.00p 84199
07/03/2022 885.00p 892.50p 860.00p 865.00p 57766
04/03/2022 940.00p 960.00p 850.90p 890.00p 94973
03/03/2022 950.00p 970.00p 920.00p 940.00p 25479
02/03/2022 960.00p 970.00p 918.00p 940.00p 87473
01/03/2022 1,060.00p 1,090.00p 940.00p 960.00p 50101
28/02/2022 1,090.00p 1,090.00p 1,050.00p 1,070.00p 49649
25/02/2022 1,035.00p 1,100.00p 1,015.00p 1,100.00p 14917
24/02/2022 1,055.00p 1,070.00p 1,000.00p 1,025.00p 42677
23/02/2022 1,120.00p 1,124.50p 1,070.00p 1,085.00p 27108
22/02/2022 1,175.00p 1,175.00p 1,101.00p 1,125.00p 128679
21/02/2022 1,175.00p 1,202.00p 1,161.00p 1,180.00p 66084
18/02/2022 1,120.00p 1,170.00p 1,115.25p 1,170.00p 46710
17/02/2022 1,090.00p 1,130.00p 1,080.00p 1,115.00p 59142
16/02/2022 1,070.00p 1,100.00p 1,070.00p 1,090.00p 20723
15/02/2022 1,095.00p 1,110.00p 1,050.00p 1,070.00p 28792
14/02/2022 1,095.00p 1,120.00p 1,072.00p 1,095.00p 231970
11/02/2022 1,140.00p 1,160.00p 1,070.00p 1,085.00p 251493
10/02/2022 1,170.00p 1,180.00p 1,125.00p 1,130.00p 21746
09/02/2022 1,260.00p 1,268.00p 1,161.00p 1,170.00p 81131
08/02/2022 1,285.00p 1,290.00p 1,242.50p 1,260.00p 19388
07/02/2022 1,312.50p 1,325.00p 1,270.00p 1,285.00p 15587

*Close Price adjusted for both dividends and splits