Focusrite plc (AIM:TUNE)
London
· Delayed Price · Currency is GBP · Price in GBX 225.00
0.00 (0.00%)
At close: Dec 5, 2025
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.00 | 226.00 | 221.20 | 226.00 | - | 0.44% | 6,857 |
| 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 |
| Oct 14, 2025 | 186.00 | 194.22 | 184.26 | 187.50 | 185.51 | 1.35% | 142,047 |
| Oct 13, 2025 | 186.00 | 189.20 | 182.00 | 185.00 | 183.03 | -0.54% | 27,831 |
| Oct 10, 2025 | 187.50 | 190.00 | 180.00 | 186.00 | 184.02 | -0.80% | 64,695 |
| Oct 9, 2025 | 187.50 | 190.00 | 185.00 | 187.50 | 185.51 | - | 18,381 |
| Oct 8, 2025 | 191.00 | 195.00 | 185.00 | 187.50 | 185.51 | -1.83% | 52,831 |
| Oct 7, 2025 | 192.50 | 195.00 | 185.00 | 191.00 | 188.97 | -0.78% | 687,998 |
| Oct 6, 2025 | 205.00 | 210.00 | 191.11 | 192.50 | 190.45 | -6.10% | 48,942 |
| Oct 3, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 202.82 | 2.76% | 24,430 |
| Oct 2, 2025 | 205.00 | 210.00 | 199.50 | 199.50 | 197.38 | -2.68% | 398,001 |
| Oct 1, 2025 | 211.50 | 213.00 | 200.00 | 205.00 | 202.82 | -3.07% | 34,924 |
| Sep 30, 2025 | 217.50 | 220.00 | 210.00 | 211.50 | 209.25 | -2.76% | 85,331 |
| Sep 29, 2025 | 232.50 | 235.00 | 215.00 | 217.50 | 215.19 | -6.45% | 175,449 |
| Sep 26, 2025 | 225.00 | 240.00 | 220.00 | 232.50 | 230.03 | 4.73% | 291,397 |
| Sep 25, 2025 | 210.00 | 230.00 | 205.00 | 222.00 | 219.64 | 6.22% | 246,732 |
| Sep 24, 2025 | 210.00 | 211.00 | 206.00 | 209.00 | 206.78 | -0.48% | 34,099 |
| Sep 23, 2025 | 207.50 | 214.00 | 205.00 | 210.00 | 207.77 | - | 91,567 |
| Sep 22, 2025 | 210.00 | 210.49 | 200.00 | 210.00 | 207.77 | - | 127,600 |
| Sep 19, 2025 | 202.50 | 212.14 | 200.00 | 210.00 | 207.77 | 3.70% | 145,631 |
| Sep 18, 2025 | 192.50 | 205.04 | 190.00 | 202.50 | 200.35 | 5.19% | 169,265 |
| Sep 17, 2025 | 190.00 | 195.00 | 185.00 | 192.50 | 190.45 | 1.32% | 180,360 |
| Sep 16, 2025 | 170.00 | 195.00 | 165.00 | 190.00 | 187.98 | 15.50% | 527,866 |
| Sep 15, 2025 | 160.00 | 165.00 | 155.00 | 164.50 | 162.75 | 2.81% | 14,376 |
| Sep 12, 2025 | 160.00 | 159.50 | 156.10 | 160.00 | 158.30 | - | 32,716 |
| Sep 11, 2025 | 160.00 | 159.50 | 156.00 | 160.00 | 158.30 | - | 24,432 |
| Sep 10, 2025 | 162.50 | 165.00 | 155.00 | 160.00 | 158.30 | - | 16,230 |
| Sep 9, 2025 | 166.00 | 170.00 | 160.00 | 160.00 | 158.30 | -3.61% | 24,002 |
| Sep 8, 2025 | 166.00 | 167.49 | 162.00 | 166.00 | 164.23 | - | 22,394 |
| Sep 5, 2025 | 157.50 | 168.80 | 158.00 | 166.00 | 164.23 | 5.40% | 111,643 |
| Sep 4, 2025 | 157.50 | 160.00 | 155.11 | 157.50 | 155.83 | - | 21,006 |
| Sep 3, 2025 | 162.50 | 165.00 | 155.00 | 157.50 | 155.83 | -3.08% | 43,168 |
| Sep 2, 2025 | 166.00 | 170.00 | 160.21 | 162.50 | 160.77 | -2.11% | 29,839 |
| Sep 1, 2025 | 162.50 | 170.00 | 160.00 | 166.00 | 164.23 | 2.15% | 37,573 |
| Aug 29, 2025 | 160.00 | 168.00 | 155.00 | 162.50 | 160.77 | 1.56% | 74,250 |
| Aug 28, 2025 | 156.50 | 164.89 | 153.00 | 160.00 | 158.30 | 2.24% | 48,217 |
| Aug 27, 2025 | 152.50 | 160.00 | 150.00 | 156.50 | 154.84 | 2.62% | 30,077 |
| Aug 26, 2025 | 152.50 | 155.00 | 150.00 | 152.50 | 150.88 | - | 35,122 |
| Aug 22, 2025 | 154.00 | 160.00 | 150.00 | 152.50 | 150.88 | -0.97% | 20,962 |
| Aug 21, 2025 | 154.00 | 157.84 | 152.31 | 154.00 | 152.36 | - | 10,024 |
| Aug 20, 2025 | 154.00 | 157.84 | 150.08 | 154.00 | 152.36 | - | 48,646 |
| Aug 19, 2025 | 157.50 | 160.00 | 153.05 | 154.00 | 152.36 | -2.22% | 108,236 |
| Aug 18, 2025 | 157.50 | 163.00 | 155.00 | 157.50 | 155.83 | - | 61,633 |
| Aug 15, 2025 | 157.50 | 160.00 | 151.75 | 157.50 | 155.83 | - | 60,990 |
| Aug 14, 2025 | 161.50 | 163.00 | 155.10 | 157.50 | 155.83 | -2.48% | 71,934 |
| Aug 13, 2025 | 167.50 | 167.50 | 160.00 | 161.50 | 159.78 | -3.58% | 78,238 |
| Aug 12, 2025 | 170.00 | 171.49 | 162.11 | 167.50 | 165.72 | -1.47% | 33,414 |
| Aug 11, 2025 | 170.00 | 175.00 | 166.55 | 170.00 | 168.19 | - | 50,770 |
| Aug 8, 2025 | 175.00 | 180.00 | 168.00 | 170.00 | 168.19 | -2.86% | 36,322 |
| Aug 7, 2025 | 177.50 | 180.00 | 170.00 | 175.00 | 173.14 | -1.41% | 59,250 |
| Aug 6, 2025 | 175.00 | 180.00 | 175.00 | 177.50 | 175.61 | -0.28% | 60,195 |
| Aug 5, 2025 | 167.50 | 180.00 | 166.50 | 178.00 | 176.11 | 7.23% | 120,188 |
| Aug 4, 2025 | 157.50 | 170.00 | 155.00 | 166.00 | 164.23 | 8.50% | 205,526 |
| Aug 1, 2025 | 157.50 | 160.00 | 150.00 | 153.00 | 151.37 | -2.55% | 31,931 |
| Jul 31, 2025 | 157.50 | 160.00 | 155.00 | 157.00 | 155.33 | -0.32% | 17,671 |
| Jul 30, 2025 | 157.50 | 159.95 | 155.00 | 157.50 | 155.83 | - | 22,328 |
| Jul 29, 2025 | 155.00 | 160.00 | 150.00 | 157.50 | 155.83 | 2.27% | 74,602 |
| Jul 28, 2025 | 155.00 | 160.00 | 150.00 | 154.00 | 152.36 | -0.65% | 338,712 |
| Jul 25, 2025 | 160.00 | 163.00 | 150.00 | 155.00 | 153.35 | -3.13% | 345,358 |
| Jul 24, 2025 | 160.00 | 165.00 | 155.00 | 160.00 | 158.30 | 1.91% | 25,116 |
| Jul 23, 2025 | 164.00 | 165.00 | 156.50 | 157.00 | 155.33 | -4.27% | 59,611 |
| Jul 22, 2025 | 167.50 | 170.00 | 161.00 | 164.00 | 162.26 | -2.09% | 27,254 |
| Jul 21, 2025 | 167.50 | 170.00 | 162.00 | 167.50 | 165.72 | - | 33,213 |
| Jul 18, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 165.72 | - | 13,434 |