Focusrite plc (AIM:TUNE)
London
· Delayed Price · Currency is GBP · Price in GBX 208.00
-2.00 (-0.95%)
Mar 6, 2026, 4:36 PM GMT
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 205.00 | 210.00 | 205.00 | 206.00 | - | -1.90% | 81,330 |
| Mar 5, 2026 | 210.00 | 215.00 | 202.50 | 210.00 | 210.00 | - | 118,774 |
| Mar 4, 2026 | 207.50 | 215.00 | 205.00 | 210.00 | 210.00 | -0.94% | 266,491 |
| Mar 3, 2026 | 217.50 | 220.00 | 206.26 | 212.00 | 212.00 | -2.53% | 226,018 |
| Mar 2, 2026 | 227.50 | 230.00 | 215.00 | 217.50 | 217.50 | -5.43% | 78,777 |
| Feb 27, 2026 | 235.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.13% | 44,697 |
| Feb 26, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 154,445 |
| Feb 25, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | -0.84% | 113,932 |
| Feb 24, 2026 | 240.00 | 240.00 | 230.00 | 237.00 | 237.00 | -1.25% | 64,601 |
| Feb 23, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 11,945 |
| Feb 20, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 85,326 |
| Feb 19, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 30,790 |
| Feb 18, 2026 | 227.50 | 245.00 | 225.00 | 240.00 | 240.00 | 5.49% | 191,866 |
| Feb 17, 2026 | 227.50 | 232.00 | 225.00 | 227.50 | 227.50 | - | 208,524 |
| Feb 16, 2026 | 227.50 | 232.00 | 225.00 | 227.50 | 227.50 | - | 92,772 |
| Feb 13, 2026 | 237.50 | 240.00 | 225.00 | 227.50 | 227.50 | -4.21% | 135,700 |
| Feb 12, 2026 | 242.50 | 245.00 | 233.10 | 237.50 | 237.50 | -1.04% | 52,217 |
| Feb 11, 2026 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.04% | 21,653 |
| Feb 10, 2026 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 126,535 |
| Feb 9, 2026 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | -0.40% | 22,778 |
| Feb 6, 2026 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | - | 40,169 |
| Feb 5, 2026 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 5.04% | 126,961 |
| Feb 4, 2026 | 235.00 | 245.00 | 230.00 | 238.00 | 238.00 | 1.28% | 56,011 |
| Feb 3, 2026 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 1.08% | 33,283 |
| Feb 2, 2026 | 245.00 | 245.50 | 230.00 | 232.50 | 232.50 | -5.10% | 98,143 |
| Jan 30, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 56,329 |
| Jan 29, 2026 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | -1.01% | 36,385 |
| Jan 28, 2026 | 247.50 | 255.00 | 245.00 | 247.50 | 247.50 | - | 158,846 |
| Jan 27, 2026 | 247.50 | 250.00 | 240.00 | 247.50 | 247.50 | -0.20% | 60,504 |
| Jan 26, 2026 | 237.50 | 250.00 | 235.00 | 248.00 | 248.00 | 3.33% | 75,334 |
| Jan 23, 2026 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 1.05% | 53,179 |
| Jan 22, 2026 | 232.50 | 240.00 | 230.00 | 237.50 | 237.50 | 2.15% | 77,108 |
| Jan 21, 2026 | 230.00 | 235.00 | 225.00 | 232.50 | 232.50 | 1.09% | 49,120 |
| Jan 20, 2026 | 236.00 | 237.00 | 220.00 | 230.00 | 230.00 | -2.54% | 134,576 |
| Jan 19, 2026 | 247.50 | 250.00 | 235.00 | 236.00 | 236.00 | -4.65% | 101,510 |
| Jan 16, 2026 | 247.50 | 250.00 | 245.25 | 247.50 | 247.50 | - | 144,424 |
| Jan 15, 2026 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | -1.00% | 208,813 |
| Jan 14, 2026 | 247.50 | 250.00 | 245.00 | 250.00 | 250.00 | 1.01% | 124,679 |
| Jan 13, 2026 | 247.50 | 250.00 | 245.50 | 247.50 | 247.50 | - | 152,406 |
| Jan 12, 2026 | 250.00 | 255.00 | 242.50 | 247.50 | 247.50 | -1.00% | 93,167 |
| Jan 9, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 90,798 |
| Jan 8, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 58,148 |
| Jan 7, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 236,499 |
| Jan 6, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 845,343 |
| Jan 5, 2026 | 242.50 | 254.00 | 240.00 | 250.00 | 250.00 | 3.09% | 353,003 |
| Jan 2, 2026 | 227.50 | 245.00 | 225.00 | 242.50 | 242.50 | 6.59% | 441,042 |
| Dec 31, 2025 | 227.50 | 229.28 | 225.05 | 227.50 | 227.50 | - | 11,377 |
| Dec 30, 2025 | 232.50 | 235.00 | 225.00 | 227.50 | 227.50 | -2.15% | 35,663 |
| Dec 29, 2025 | 236.50 | 240.00 | 230.00 | 232.50 | 232.50 | -1.69% | 46,588 |
| Dec 24, 2025 | 237.50 | 240.00 | 233.00 | 236.50 | 236.50 | -0.42% | 64,948 |
| Dec 23, 2025 | 226.50 | 240.00 | 224.82 | 237.50 | 237.50 | 4.86% | 509,979 |
| Dec 22, 2025 | 217.50 | 230.00 | 216.33 | 226.50 | 226.50 | 4.14% | 332,779 |
| Dec 19, 2025 | 215.00 | 228.00 | 211.72 | 217.50 | 217.50 | 1.16% | 65,925 |
| Dec 18, 2025 | 210.00 | 215.00 | 208.00 | 215.00 | 215.00 | 2.38% | 19,753 |
| Dec 17, 2025 | 210.00 | 213.50 | 205.10 | 210.00 | 210.00 | - | 48,763 |
| Dec 16, 2025 | 215.00 | 215.00 | 205.00 | 210.00 | 210.00 | -2.33% | 63,855 |
| Dec 15, 2025 | 215.00 | 219.90 | 210.00 | 215.00 | 215.00 | - | 7,757 |
| Dec 12, 2025 | 210.00 | 219.90 | 205.00 | 215.00 | 215.00 | 0.94% | 26,243 |
| Dec 11, 2025 | 212.50 | 215.00 | 207.26 | 213.00 | 213.00 | 0.24% | 52,535 |
| Dec 10, 2025 | 220.00 | 225.00 | 210.00 | 212.50 | 212.50 | -3.41% | 50,092 |
| Dec 9, 2025 | 225.00 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 29,963 |
| Dec 8, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 39,865 |
| Dec 5, 2025 | 225.00 | 229.50 | 220.00 | 225.00 | 225.00 | - | 112,489 |
| Dec 4, 2025 | 227.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.10% | 86,259 |
| Dec 3, 2025 | 220.00 | 228.30 | 217.00 | 227.50 | 227.50 | 4.84% | 153,101 |
| Dec 2, 2025 | 215.00 | 225.00 | 210.00 | 217.00 | 217.00 | 0.93% | 101,095 |
| Dec 1, 2025 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | -2.27% | 37,898 |
| Nov 28, 2025 | 207.50 | 225.00 | 207.50 | 220.00 | 220.00 | 6.02% | 96,166 |
| Nov 27, 2025 | 197.50 | 209.70 | 195.00 | 207.50 | 207.50 | 5.06% | 66,105 |
| Nov 26, 2025 | 202.50 | 205.00 | 195.33 | 197.50 | 195.40 | -2.23% | 224,908 |
| Nov 25, 2025 | 205.00 | 207.49 | 200.00 | 202.00 | 199.85 | -1.94% | 71,654 |
| Nov 24, 2025 | 205.00 | 210.00 | 200.00 | 206.00 | 203.81 | 0.49% | 61,900 |
| Nov 21, 2025 | 222.50 | 225.00 | 200.00 | 205.00 | 202.82 | -8.28% | 256,605 |
| Nov 20, 2025 | 220.00 | 225.00 | 217.00 | 223.50 | 221.12 | 1.59% | 48,039 |
| Nov 19, 2025 | 212.50 | 224.00 | 210.00 | 220.00 | 217.66 | 3.53% | 49,904 |
| Nov 18, 2025 | 220.00 | 225.00 | 211.11 | 212.50 | 210.24 | -4.49% | 105,699 |
| Nov 17, 2025 | 225.00 | 230.00 | 216.61 | 222.50 | 220.13 | -1.11% | 366,810 |
| Nov 14, 2025 | 225.00 | 230.00 | 219.67 | 225.00 | 222.61 | - | 545,139 |
| Nov 13, 2025 | 225.00 | 235.00 | 220.00 | 225.00 | 222.61 | - | 171,439 |
| Nov 12, 2025 | 235.00 | 235.40 | 219.20 | 225.00 | 222.61 | -4.26% | 82,336 |
| Nov 11, 2025 | 237.50 | 240.00 | 230.00 | 235.00 | 232.50 | -1.05% | 109,985 |
| Nov 10, 2025 | 240.00 | 247.92 | 235.00 | 237.50 | 234.97 | -1.04% | 177,853 |
| Nov 7, 2025 | 245.00 | 250.00 | 235.00 | 240.00 | 237.45 | -2.04% | 164,177 |
| Nov 6, 2025 | 230.00 | 255.00 | 225.00 | 245.00 | 242.39 | 6.52% | 771,970 |
| Nov 5, 2025 | 225.00 | 235.00 | 220.00 | 230.00 | 227.55 | 2.22% | 141,335 |
| Nov 4, 2025 | 227.50 | 230.00 | 220.00 | 225.00 | 222.61 | -5.06% | 347,859 |
| Nov 3, 2025 | 217.50 | 238.20 | 215.00 | 237.00 | 234.48 | 10.23% | 286,123 |
| Oct 31, 2025 | 212.50 | 220.00 | 210.00 | 215.00 | 212.71 | 2.87% | 140,819 |
| Oct 30, 2025 | 207.50 | 214.80 | 205.00 | 209.00 | 206.78 | 0.72% | 92,144 |
| Oct 29, 2025 | 203.50 | 210.00 | 205.00 | 207.50 | 205.29 | 1.72% | 80,893 |
| Oct 28, 2025 | 202.50 | 205.00 | 200.26 | 204.00 | 201.83 | 0.74% | 154,116 |
| Oct 27, 2025 | 196.00 | 205.00 | 192.02 | 202.50 | 200.35 | 3.32% | 185,113 |
| Oct 24, 2025 | 192.50 | 204.00 | 190.00 | 196.00 | 193.92 | 3.16% | 56,042 |
| Oct 23, 2025 | 187.50 | 192.00 | 185.00 | 190.00 | 187.98 | 1.60% | 109,871 |
| Oct 22, 2025 | 187.50 | 190.00 | 185.00 | 187.00 | 185.01 | -0.27% | 64,474 |
| Oct 21, 2025 | 185.00 | 190.00 | 183.85 | 187.50 | 185.51 | 1.35% | 203,948 |
| Oct 20, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 183.03 | - | 65,621 |
| Oct 17, 2025 | 185.00 | 190.00 | 181.00 | 185.00 | 183.03 | - | 153,183 |
| Oct 16, 2025 | 187.50 | 193.00 | 180.00 | 185.00 | 183.03 | - | 161,598 |
| Oct 15, 2025 | 187.50 | 187.90 | 185.00 | 185.00 | 183.03 | -1.33% | 34,721 |