Skip to main content
Focusrite plc (AIM:TUNE)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.082.072.082.08-0.95%150,049
Mar 5, 20262.102.152.032.102.10-118,774
Mar 4, 20262.082.152.052.102.10-0.94%266,491
Mar 3, 20262.182.202.062.122.12-2.53%226,018
Mar 2, 20262.282.302.152.182.18-5.43%78,777
Feb 27, 20262.352.402.252.302.30-2.13%44,697
Feb 26, 20262.352.402.302.352.35-154,445
Feb 25, 20262.352.402.302.352.35-0.84%113,932
Feb 24, 20262.402.402.302.372.37-1.25%64,601
Feb 23, 20262.402.452.352.402.40-11,945
Feb 20, 20262.402.452.352.402.40-85,326
Feb 19, 20262.402.452.352.402.40-30,790
Feb 18, 20262.282.452.252.402.405.49%191,866
Feb 17, 20262.282.322.252.282.28-208,524
Feb 16, 20262.282.322.252.282.28-92,772
Feb 13, 20262.382.402.252.282.28-4.21%135,700
Feb 12, 20262.432.452.332.382.38-1.04%52,217
Feb 11, 20262.452.502.402.402.40-2.04%21,653
Feb 10, 20262.482.502.402.452.45-1.61%126,535
Feb 9, 20262.482.502.452.492.49-0.40%22,778
Feb 6, 20262.492.502.452.502.50-40,169
Feb 5, 20262.402.502.352.502.505.04%126,961
Feb 4, 20262.352.452.302.382.381.28%56,011
Feb 3, 20262.332.402.302.352.351.08%33,283
Feb 2, 20262.452.462.302.332.33-5.10%98,143
Jan 30, 20262.452.502.402.452.45-56,329
Jan 29, 20262.482.502.452.452.45-1.01%36,385
Jan 28, 20262.482.552.452.482.48-158,846
Jan 27, 20262.482.502.402.482.48-0.20%60,504
Jan 26, 20262.382.502.352.482.483.33%75,334
Jan 23, 20262.382.402.352.402.401.05%53,179
Jan 22, 20262.332.402.302.382.382.15%77,108
Jan 21, 20262.302.352.252.332.331.09%49,120
Jan 20, 20262.362.372.202.302.30-2.54%134,576
Jan 19, 20262.482.502.352.362.36-4.65%101,510
Jan 16, 20262.482.502.452.482.48-144,424
Jan 15, 20262.482.502.452.482.48-1.00%208,813
Jan 14, 20262.482.502.452.502.501.01%124,679
Jan 13, 20262.482.502.462.482.48-152,406
Jan 12, 20262.502.552.432.482.48-1.00%93,167
Jan 9, 20262.502.552.452.502.50-90,798
Jan 8, 20262.502.552.452.502.50-58,148
Jan 7, 20262.502.552.452.502.50-236,499
Jan 6, 20262.502.552.452.502.50-845,343
Jan 5, 20262.432.542.402.502.503.09%353,003
Jan 2, 20262.282.452.252.432.436.59%441,042
Dec 31, 20252.282.292.252.282.28-11,377
Dec 30, 20252.332.352.252.282.28-2.15%35,663
Dec 29, 20252.372.402.302.332.33-1.69%46,588
Dec 24, 20252.382.402.332.372.37-0.42%64,948
Dec 23, 20252.272.402.252.382.384.86%509,979
Dec 22, 20252.182.302.162.272.274.14%332,779
Dec 19, 20252.152.282.122.182.181.16%65,925
Dec 18, 20252.102.152.082.152.152.38%19,753
Dec 17, 20252.102.142.052.102.10-48,763
Dec 16, 20252.152.152.052.102.10-2.33%63,855
Dec 15, 20252.152.202.102.152.15-7,757
Dec 12, 20252.102.202.052.152.150.94%26,243
Dec 11, 20252.132.152.072.132.130.24%52,535
Dec 10, 20252.202.252.102.132.13-3.41%50,092
Dec 9, 20252.252.302.152.202.20-2.22%29,963
Dec 8, 20252.252.302.202.252.25-39,865
Dec 5, 20252.252.302.202.252.25-112,489
Dec 4, 20252.282.302.202.252.25-1.10%86,259
Dec 3, 20252.202.282.172.282.284.84%153,101
Dec 2, 20252.152.252.102.172.170.93%101,095
Dec 1, 20252.202.202.102.152.15-2.27%37,898
Nov 28, 20252.082.252.082.202.206.02%96,166
Nov 27, 20251.982.101.952.082.085.06%66,105
Nov 26, 20252.032.051.951.981.95-2.23%224,908
Nov 25, 20252.052.082.002.022.00-1.94%71,654
Nov 24, 20252.052.102.002.062.040.49%61,900
Nov 21, 20252.232.252.002.052.03-8.28%256,605
Nov 20, 20252.202.252.172.242.211.59%48,039
Nov 19, 20252.132.242.102.202.183.53%49,904
Nov 18, 20252.202.252.112.132.10-4.49%105,699
Nov 17, 20252.252.302.172.232.20-1.11%366,810
Nov 14, 20252.252.302.202.252.23-545,139
Nov 13, 20252.252.352.202.252.23-171,439
Nov 12, 20252.352.352.192.252.23-4.26%82,336
Nov 11, 20252.382.402.302.352.33-1.05%109,985
Nov 10, 20252.402.482.352.382.35-1.04%177,853
Nov 7, 20252.452.502.352.402.37-2.04%164,177
Nov 6, 20252.302.552.252.452.426.52%771,970
Nov 5, 20252.252.352.202.302.282.22%141,335
Nov 4, 20252.282.302.202.252.23-5.06%347,859
Nov 3, 20252.182.382.152.372.3410.23%286,123
Oct 31, 20252.132.202.102.152.132.87%140,819
Oct 30, 20252.082.152.052.092.070.72%92,144
Oct 29, 20252.042.102.052.082.051.72%80,893
Oct 28, 20252.032.052.002.042.020.74%154,116
Oct 27, 20251.962.051.922.032.003.32%185,113
Oct 24, 20251.932.041.901.961.943.16%56,042
Oct 23, 20251.881.921.851.901.881.60%109,871
Oct 22, 20251.881.901.851.871.85-0.27%64,474
Oct 21, 20251.851.901.841.881.861.35%203,948
Oct 20, 20251.851.901.801.851.83-65,621
Oct 17, 20251.851.901.811.851.83-153,183
Oct 16, 20251.881.931.801.851.83-161,598
Oct 15, 20251.881.881.851.851.83-1.33%34,721