Shares Magazine
140.00p+8.00 (+6.06%)02 May 2025, 18:20
Focusrite PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 131.00p | 140.00p | 130.00p | 140.00p | 771,548 |
| May 1, 2025 | 132.50p | 135.00p | 130.00p | 132.00p | 439,592 |
| Apr 30, 2025 | 142.50p | 145.00p | 130.00p | 135.00p | 139,555 |
| Apr 29, 2025 | 150.00p | 155.00p | 140.50p | 145.00p | 302,679 |
| Apr 28, 2025 | 142.50p | 145.00p | 141.00p | 142.50p | 47,804 |
| Apr 25, 2025 | 145.00p | 150.00p | 140.50p | 142.50p | 213,346 |
| Apr 24, 2025 | 145.00p | 150.00p | 141.80p | 144.00p | 198,189 |
| Apr 23, 2025 | 147.50p | 147.00p | 140.00p | 146.00p | 32,284 |
| Apr 22, 2025 | 150.00p | 158.50p | 145.00p | 153.00p | 32,672 |
| Apr 17, 2025 | 155.00p | 158.50p | 143.28p | 155.00p | 75,783 |
| Apr 16, 2025 | 155.00p | 159.50p | 152.00p | 155.00p | 7,247 |
| Apr 15, 2025 | 155.00p | 159.70p | 152.56p | 155.00p | 8,450 |
| Apr 14, 2025 | 147.50p | 159.75p | 142.00p | 152.00p | 66,685 |
| Apr 11, 2025 | 147.50p | 151.00p | 145.26p | 150.50p | 64,836 |
| Apr 10, 2025 | 145.00p | 151.00p | 145.00p | 147.50p | 127,450 |
| Apr 9, 2025 | 142.50p | 145.00p | 135.80p | 140.00p | 17,037 |
| Apr 8, 2025 | 137.50p | 145.00p | 135.00p | 142.50p | 47,329 |
| Apr 7, 2025 | 142.50p | 145.00p | 130.00p | 138.00p | 83,849 |
| Apr 4, 2025 | 152.50p | 155.00p | 140.00p | 140.00p | 416,978 |
| Apr 3, 2025 | 157.50p | 160.00p | 150.00p | 152.50p | 101,128 |
| Apr 2, 2025 | 162.50p | 164.00p | 156.50p | 157.50p | 127,483 |
| Apr 1, 2025 | 156.50p | 165.00p | 154.40p | 162.50p | 170,814 |
| Mar 31, 2025 | 156.50p | 161.50p | 153.00p | 160.00p | 113,222 |
| Mar 28, 2025 | 154.00p | 160.00p | 153.40p | 160.00p | 49,906 |
| Mar 27, 2025 | 154.00p | 155.00p | 153.00p | 154.00p | 117,252 |
| Mar 26, 2025 | 154.00p | 155.00p | 153.00p | 155.00p | 115,039 |
| Mar 25, 2025 | 154.00p | 155.00p | 153.00p | 154.00p | 172,928 |
| Mar 24, 2025 | 162.50p | 165.00p | 152.00p | 154.50p | 119,734 |
| Mar 21, 2025 | 170.00p | 171.45p | 160.00p | 162.50p | 50,713 |
| Mar 20, 2025 | 170.00p | 175.00p | 165.00p | 170.00p | 100,904 |
| Mar 19, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 88,134 |
| Mar 18, 2025 | 175.00p | 180.00p | 171.00p | 175.00p | 92,500 |
| Mar 17, 2025 | 177.50p | 176.00p | 170.10p | 175.00p | 62,533 |
| Mar 14, 2025 | 177.50p | 180.00p | 175.08p | 177.50p | 438,972 |
| Mar 13, 2025 | 177.50p | 180.00p | 175.00p | 177.50p | 83,579 |
| Mar 12, 2025 | 177.50p | 180.00p | 175.00p | 177.50p | 779,796 |
| Mar 11, 2025 | 182.50p | 183.00p | 175.00p | 177.50p | 330,759 |
| Mar 10, 2025 | 185.00p | 190.00p | 180.00p | 182.50p | 18,960 |
| Mar 7, 2025 | 185.00p | 190.00p | 180.00p | 185.00p | 122,647 |
| Mar 6, 2025 | 185.00p | 190.00p | 181.56p | 185.00p | 14,369 |
| Mar 5, 2025 | 182.50p | 190.00p | 181.20p | 185.00p | 94,783 |
| Mar 4, 2025 | 192.50p | 195.00p | 180.00p | 185.00p | 207,068 |
| Mar 3, 2025 | 195.00p | 200.00p | 190.00p | 192.50p | 29,712 |
| Feb 28, 2025 | 196.00p | 200.00p | 192.00p | 195.00p | 39,782 |
| Feb 27, 2025 | 196.00p | 196.00p | 192.00p | 196.00p | 90,487 |
| Feb 26, 2025 | 197.50p | 200.00p | 192.00p | 196.00p | 8,121 |
| Feb 25, 2025 | 190.00p | 199.80p | 193.43p | 195.00p | 90,556 |
| Feb 24, 2025 | 185.00p | 195.00p | 184.41p | 190.00p | 837,000 |
| Feb 21, 2025 | 186.50p | 186.96p | 183.86p | 185.00p | 40,524 |
| Feb 20, 2025 | 186.50p | 190.00p | 183.00p | 186.50p | 1,271,505 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.