- Share Prices
Focusrite PLC (TUNE)
180.00p+5.00 (+2.86%)15 Jul 2025, 17:15
Focusrite PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 175.00p | 180.00p | 175.00p | 175.00p | 29,351 |
Jul 11, 2025 | 170.00p | 178.69p | 169.00p | 169.00p | 21,732 |
Jul 10, 2025 | 170.00p | 175.00p | 165.00p | 170.00p | 242,928 |
Jul 9, 2025 | 170.00p | 175.00p | 166.00p | 170.00p | 202,421 |
Jul 8, 2025 | 165.00p | 179.00p | 165.00p | 175.00p | 82,552 |
Jul 7, 2025 | 165.00p | 170.00p | 162.10p | 170.00p | 41,662 |
Jul 4, 2025 | 165.00p | 169.00p | 161.60p | 165.00p | 15,044 |
Jul 3, 2025 | 165.00p | 168.70p | 160.00p | 165.00p | 130,740 |
Jul 2, 2025 | 165.00p | 170.00p | 160.00p | 165.00p | 27,757 |
Jul 1, 2025 | 170.00p | 175.00p | 160.00p | 163.00p | 54,448 |
Jun 30, 2025 | 170.00p | 175.00p | 165.00p | 170.00p | 63,420 |
Jun 27, 2025 | 162.50p | 174.00p | 163.50p | 170.00p | 23,279 |
Jun 26, 2025 | 165.00p | 168.70p | 160.00p | 162.50p | 46,744 |
Jun 25, 2025 | 160.00p | 170.00p | 152.00p | 165.00p | 193,795 |
Jun 24, 2025 | 172.50p | 175.00p | 156.50p | 160.00p | 146,340 |
Jun 23, 2025 | 172.50p | 175.00p | 170.00p | 172.00p | 96,523 |
Jun 20, 2025 | 185.00p | 190.00p | 170.00p | 172.00p | 91,405 |
Jun 19, 2025 | 185.00p | 190.00p | 181.00p | 185.00p | 98,737 |
Jun 18, 2025 | 182.50p | 190.00p | 180.00p | 185.00p | 85,708 |
Jun 17, 2025 | 185.00p | 190.00p | 180.00p | 182.50p | 42,039 |
Jun 16, 2025 | 192.50p | 195.00p | 180.00p | 180.00p | 43,730 |
Jun 13, 2025 | 192.50p | 195.00p | 190.00p | 193.00p | 48,292 |
Jun 12, 2025 | 193.50p | 195.00p | 190.00p | 192.50p | 219,523 |
Jun 11, 2025 | 200.00p | 202.70p | 190.00p | 193.50p | 111,648 |
Jun 10, 2025 | 200.00p | 202.90p | 196.04p | 201.00p | 879,462 |
Jun 9, 2025 | 190.00p | 206.00p | 190.00p | 206.00p | 134,801 |
Jun 6, 2025 | 190.00p | 195.00p | 185.00p | 190.00p | 121,272 |
Jun 5, 2025 | 177.50p | 190.00p | 175.25p | 180.00p | 180,854 |
Jun 4, 2025 | 182.50p | 185.00p | 175.00p | 177.50p | 309,986 |
Jun 3, 2025 | 162.50p | 185.00p | 160.00p | 182.50p | 652,414 |
Jun 2, 2025 | 162.50p | 165.00p | 161.00p | 162.50p | 30,982 |
May 30, 2025 | 162.50p | 168.00p | 160.00p | 162.50p | 82,268 |
May 29, 2025 | 162.50p | 165.00p | 160.00p | 162.50p | 52,234 |
May 28, 2025 | 168.50p | 168.00p | 160.00p | 162.50p | 94,270 |
May 27, 2025 | 175.00p | 180.00p | 164.00p | 168.50p | 122,761 |
May 23, 2025 | 165.00p | 179.00p | 165.00p | 171.00p | 130,472 |
May 22, 2025 | 155.00p | 170.00p | 150.00p | 168.00p | 199,428 |
May 21, 2025 | 155.00p | 159.00p | 150.00p | 155.00p | 101,063 |
May 20, 2025 | 140.00p | 159.00p | 138.85p | 155.00p | 144,383 |
May 19, 2025 | 142.50p | 145.00p | 135.00p | 142.00p | 228,155 |
May 16, 2025 | 142.50p | 147.00p | 140.00p | 145.00p | 171,333 |
May 15, 2025 | 150.00p | 155.00p | 140.75p | 145.00p | 184,740 |
May 14, 2025 | 157.50p | 160.00p | 147.00p | 150.00p | 288,654 |
May 13, 2025 | 160.00p | 165.00p | 155.00p | 158.00p | 103,722 |
May 12, 2025 | 160.00p | 165.00p | 156.55p | 160.00p | 266,134 |
May 9, 2025 | 155.00p | 164.00p | 149.50p | 160.00p | 166,809 |
May 8, 2025 | 142.50p | 160.00p | 140.00p | 160.00p | 213,546 |
May 7, 2025 | 137.50p | 150.00p | 135.00p | 150.00p | 135,637 |
May 6, 2025 | 137.50p | 140.00p | 135.00p | 137.50p | 934,189 |
May 2, 2025 | 131.00p | 140.00p | 130.00p | 140.00p | 771,548 |