Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
04/02/2022 1,312.50p 1,312.50p 1,295.35p 1,312.50p 124585
03/02/2022 1,315.00p 1,330.00p 1,295.00p 1,312.50p 17486
02/02/2022 1,315.00p 1,319.00p 1,302.00p 1,315.00p 16344
01/02/2022 1,327.50p 1,360.00p 1,300.00p 1,320.00p 29764
31/01/2022 1,325.00p 1,360.00p 1,310.00p 1,327.50p 355522
28/01/2022 1,340.00p 1,360.00p 1,310.00p 1,325.00p 14545
27/01/2022 1,340.00p 1,349.78p 1,325.00p 1,340.00p 617132
26/01/2022 1,322.50p 1,355.00p 1,315.30p 1,340.00p 234021
25/01/2022 1,345.00p 1,360.00p 1,315.30p 1,322.50p 15258
24/01/2022 1,465.00p 1,468.00p 1,315.00p 1,315.00p 456554
21/01/2022 1,500.00p 1,517.00p 1,450.00p 1,460.00p 335680
20/01/2022 1,477.50p 1,520.00p 1,475.00p 1,520.00p 18708
19/01/2022 1,460.00p 1,495.00p 1,450.00p 1,477.50p 15909
18/01/2022 1,437.50p 1,490.00p 1,430.00p 1,460.00p 127548
17/01/2022 1,395.00p 1,450.00p 1,380.00p 1,450.00p 89653
14/01/2022 1,392.50p 1,410.00p 1,375.00p 1,392.50p 38831
13/01/2022 1,385.00p 1,420.00p 1,380.00p 1,400.00p 35772
12/01/2022 1,360.00p 1,399.70p 1,360.00p 1,385.00p 32120
10/01/2022 1,350.00p 1,365.00p 1,340.00p 1,360.00p 26942
07/01/2022 1,330.00p 1,360.00p 1,300.00p 1,350.00p 57808
06/01/2022 1,350.00p 1,370.00p 1,300.00p 1,320.00p 189421
05/01/2022 1,385.00p 1,400.00p 1,340.00p 1,350.00p 37119
04/01/2022 1,470.00p 1,490.00p 1,380.00p 1,400.00p 41820
03/01/2022 1,465.00p 1,465.00p 1,441.00p 1,465.00p 8230
31/12/2021 1,465.00p 1,465.00p 1,441.00p 1,465.00p 8230
30/12/2021 1,470.00p 1,490.00p 1,440.00p 1,465.00p 9811
29/12/2021 1,470.00p 1,470.00p 1,450.00p 1,470.00p 6152
28/12/2021 1,480.00p 1,480.00p 1,450.00p 1,460.00p 16204
27/12/2021 1,480.00p 1,480.00p 1,450.00p 1,460.00p 16204
24/12/2021 1,480.00p 1,480.00p 1,450.00p 1,460.00p 16204
23/12/2021 1,480.00p 1,500.00p 1,460.00p 1,475.00p 25343
22/12/2021 1,485.00p 1,500.00p 1,465.00p 1,470.00p 26054
21/12/2021 1,485.00p 1,500.00p 1,470.00p 1,475.00p 40047
20/12/2021 1,515.00p 1,550.00p 1,470.00p 1,485.00p 30737
17/12/2021 1,582.50p 1,582.50p 1,515.00p 1,515.00p 39536
16/12/2021 1,575.00p 1,594.00p 1,560.00p 1,582.50p 15384
15/12/2021 1,585.00p 1,590.00p 1,560.00p 1,575.00p 24569
14/12/2021 1,590.00p 1,595.00p 1,580.00p 1,587.50p 21209
13/12/2021 1,597.50p 1,599.00p 1,582.00p 1,590.00p 17220
10/12/2021 1,595.00p 1,620.00p 1,582.00p 1,597.50p 15890
09/12/2021 1,610.00p 1,630.00p 1,580.00p 1,595.00p 12635
08/12/2021 1,620.00p 1,640.00p 1,590.00p 1,610.00p 32790
07/12/2021 1,630.00p 1,639.00p 1,600.00p 1,600.00p 23080
06/12/2021 1,625.00p 1,640.00p 1,620.00p 1,640.00p 11084
03/12/2021 1,620.00p 1,640.00p 1,610.00p 1,640.00p 27832
02/12/2021 1,620.00p 1,660.00p 1,600.00p 1,620.00p 33950
01/12/2021 1,590.00p 1,629.00p 1,590.00p 1,620.00p 46030
30/11/2021 1,577.50p 1,620.00p 1,555.00p 1,590.00p 8836
29/11/2021 1,555.00p 1,584.00p 1,545.00p 1,577.50p 25908
26/11/2021 1,565.00p 1,570.00p 1,530.00p 1,555.00p 30480
25/11/2021 1,565.00p 1,574.00p 1,550.00p 1,550.00p 34425
24/11/2021 1,545.00p 1,574.00p 1,520.00p 1,565.00p 29806
23/11/2021 1,570.00p 1,572.00p 1,525.00p 1,545.00p 13796
22/11/2021 1,565.00p 1,580.00p 1,525.00p 1,570.00p 147450
19/11/2021 1,560.00p 1,580.00p 1,547.00p 1,565.00p 66110
18/11/2021 1,590.00p 1,590.00p 1,540.00p 1,555.00p 28627
17/11/2021 1,620.00p 1,640.00p 1,570.00p 1,590.00p 13267
16/11/2021 1,555.00p 1,655.00p 1,555.00p 1,625.00p 185470
15/11/2021 1,565.00p 1,590.00p 1,480.00p 1,500.00p 49113
12/11/2021 1,565.00p 1,590.00p 1,540.00p 1,560.00p 21325
11/11/2021 1,550.00p 1,589.00p 1,530.00p 1,565.00p 18729
10/11/2021 1,515.00p 1,564.01p 1,503.00p 1,550.00p 93653
09/11/2021 1,440.00p 1,529.70p 1,430.00p 1,515.00p 39210
08/11/2021 1,420.00p 1,450.00p 1,400.00p 1,450.00p 44493
05/11/2021 1,345.00p 1,436.00p 1,345.00p 1,420.00p 45041
04/11/2021 1,320.00p 1,370.00p 1,300.00p 1,345.00p 39947
03/11/2021 1,265.00p 1,340.00p 1,250.00p 1,320.00p 63880
02/11/2021 1,312.50p 1,325.00p 1,250.98p 1,265.00p 47722
01/11/2021 1,355.00p 1,370.00p 1,295.00p 1,295.00p 15781
29/10/2021 1,355.00p 1,370.00p 1,320.00p 1,355.00p 19140
28/10/2021 1,392.50p 1,400.00p 1,350.20p 1,355.00p 46771
27/10/2021 1,400.00p 1,410.00p 1,385.00p 1,387.50p 16415
26/10/2021 1,397.50p 1,405.00p 1,370.00p 1,400.00p 90965
25/10/2021 1,397.50p 1,435.00p 1,391.50p 1,400.00p 18860
22/10/2021 1,395.00p 1,410.00p 1,390.00p 1,397.50p 31384
21/10/2021 1,395.00p 1,410.00p 1,386.00p 1,395.00p 78016
20/10/2021 1,400.00p 1,420.00p 1,370.00p 1,400.00p 38144
19/10/2021 1,400.00p 1,411.00p 1,370.00p 1,370.00p 40274
18/10/2021 1,440.00p 1,460.00p 1,380.60p 1,410.00p 62660
15/10/2021 1,370.00p 1,450.00p 1,350.00p 1,440.00p 101137
14/10/2021 1,310.00p 1,390.00p 1,300.00p 1,370.00p 56207
13/10/2021 1,275.00p 1,315.00p 1,260.00p 1,310.00p 56125
12/10/2021 1,325.00p 1,350.00p 1,220.00p 1,280.00p 70838
11/10/2021 1,400.00p 1,420.00p 1,290.00p 1,360.00p 31603
08/10/2021 1,400.00p 1,400.00p 1,380.00p 1,400.00p 11998
07/10/2021 1,390.00p 1,420.00p 1,380.00p 1,405.00p 23632
06/10/2021 1,445.00p 1,470.00p 1,380.00p 1,400.00p 24887
05/10/2021 1,570.00p 1,580.00p 1,440.00p 1,445.00p 49170
04/10/2021 1,650.00p 1,670.00p 1,550.00p 1,550.00p 46487
01/10/2021 1,660.00p 1,680.00p 1,620.00p 1,650.00p 10537
30/09/2021 1,650.00p 1,680.00p 1,610.00p 1,660.00p 84972
29/09/2021 1,650.00p 1,655.00p 1,620.00p 1,650.00p 42007
28/09/2021 1,652.50p 1,680.00p 1,625.00p 1,650.00p 13593

*Close Price adjusted for both dividends and splits