1. Share Prices

  2. Focusrite PLC (TUNE)

380.00p+0.00 (+0.00%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Focusrite PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024380.00p390.00p370.00p380.00p28,837
May 16, 2024380.00p390.00p370.00p380.00p61,012
May 15, 2024380.00p390.00p370.00p380.00p29,759
May 14, 2024380.00p390.00p370.00p380.00p17,940
May 13, 2024380.00p390.00p370.00p380.00p168,815
May 10, 2024380.00p390.00p370.00p380.00p56,175
May 9, 2024380.00p390.00p370.00p380.00p76,865
May 8, 2024370.00p385.00p360.00p380.00p39,856
May 7, 2024370.00p380.00p360.00p370.00p34,692
May 3, 2024370.00p380.00p360.00p365.00p442,035
May 2, 2024360.00p385.95p348.00p370.00p48,798
May 1, 2024352.50p365.00p345.00p360.00p75,834
Apr 30, 2024352.50p360.00p345.00p352.50p35,875
Apr 29, 2024357.50p365.00p345.15p352.50p45,287
Apr 26, 2024357.50p365.00p350.00p360.00p67,571
Apr 25, 2024360.00p366.00p332.60p354.00p217,775
Apr 24, 2024332.50p375.00p339.00p367.50p80,176
Apr 23, 2024320.00p342.00p310.02p332.50p79,813
Apr 22, 2024310.00p328.00p310.02p320.00p44,183
Apr 19, 2024310.00p315.00p299.25p310.00p1,164,841
Apr 18, 2024320.00p330.00p305.00p310.00p67,505
Apr 17, 2024320.00p330.00p310.00p320.00p32,337
Apr 16, 2024320.00p330.00p310.00p320.00p306,465
Apr 15, 2024320.00p330.00p315.00p322.50p62,147
Apr 12, 2024337.50p345.00p316.00p324.00p85,302
Apr 11, 2024337.50p345.00p330.00p337.50p30,496
Apr 10, 2024337.50p345.00p330.00p337.50p26,426
Apr 9, 2024320.00p340.00p317.33p337.50p61,964
Apr 8, 2024315.00p330.00p310.00p330.00p29,003
Apr 5, 2024317.50p320.00p311.65p315.00p219,901
Apr 4, 2024330.00p330.00p315.00p317.50p58,977
Apr 3, 2024335.00p352.00p322.20p330.00p132,293
Apr 2, 2024335.00p340.00p331.00p339.00p83,062
Mar 28, 2024330.00p340.00p325.00p335.00p94,736
Mar 27, 2024325.00p335.00p320.00p330.00p111,833
Mar 26, 2024320.00p335.00p310.00p325.00p185,340
Mar 25, 2024312.50p330.00p305.00p320.00p138,279
Mar 22, 2024297.50p320.00p295.00p315.00p102,350
Mar 21, 2024295.00p300.00p290.00p297.50p326,764
Mar 20, 2024292.50p300.00p290.00p295.00p152,146
Mar 19, 2024285.00p298.90p280.00p292.50p856,408
Mar 18, 2024295.00p298.85p245.00p285.00p876,873
Mar 15, 2024385.00p390.00p380.00p385.00p78,663
Mar 14, 2024395.00p400.00p380.00p389.00p46,812
Mar 13, 2024405.00p410.00p390.00p398.00p104,829
Mar 12, 2024410.00p420.00p400.00p403.00p46,791
Mar 11, 2024415.00p420.00p402.00p410.00p43,814
Mar 8, 2024410.00p420.00p402.62p419.00p34,617
Mar 7, 2024415.00p420.00p400.02p415.00p39,792
Mar 6, 2024430.00p435.49p412.60p415.00p67,397
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.