Focusrite plc (AIM:TUNE)
London
· Delayed Price · Currency is GBP · Price in GBX 185.00
+5.00 (2.78%)
Apr 28, 2026, 4:15 PM GMT
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 74,106 |
| Apr 27, 2026 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 77,638 |
| Apr 24, 2026 | 185.00 | 190.00 | 175.00 | 177.50 | 177.50 | -4.05% | 47,915 |
| Apr 23, 2026 | 195.00 | 200.00 | 180.00 | 185.00 | 185.00 | -5.13% | 80,889 |
| Apr 22, 2026 | 190.00 | 198.89 | 185.00 | 195.00 | 195.00 | 2.63% | 96,226 |
| Apr 21, 2026 | 200.00 | 205.00 | 185.00 | 190.00 | 190.00 | -5.00% | 76,697 |
| Apr 20, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 55,992 |
| Apr 17, 2026 | 195.00 | 210.00 | 190.00 | 200.00 | 200.00 | 4.44% | 213,753 |
| Apr 16, 2026 | 190.00 | 195.00 | 187.60 | 191.50 | 191.50 | 0.79% | 59,963 |
| Apr 15, 2026 | 191.00 | 195.00 | 185.00 | 190.00 | 190.00 | -0.52% | 87,922 |
| Apr 14, 2026 | 177.50 | 195.00 | 175.00 | 191.00 | 191.00 | 7.61% | 170,605 |
| Apr 13, 2026 | 165.00 | 180.00 | 160.00 | 177.50 | 177.50 | 7.25% | 361,455 |
| Apr 10, 2026 | 165.00 | 170.00 | 160.00 | 165.50 | 165.50 | 0.30% | 334,411 |
| Apr 9, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 0.61% | 370,465 |
| Apr 8, 2026 | 165.00 | 175.00 | 157.88 | 164.00 | 164.00 | -0.61% | 247,305 |
| Apr 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 364,840 |
| Apr 2, 2026 | 172.50 | 175.00 | 160.00 | 165.00 | 165.00 | -5.17% | 87,904 |
| Apr 1, 2026 | 160.00 | 180.00 | 158.00 | 174.00 | 174.00 | 10.48% | 76,255 |
| Mar 31, 2026 | 157.50 | 161.00 | 155.00 | 157.50 | 157.50 | - | 390,510 |
| Mar 30, 2026 | 165.00 | 170.00 | 155.00 | 157.50 | 157.50 | -4.55% | 282,408 |
| Mar 27, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | -1.49% | 103,961 |
| Mar 26, 2026 | 173.50 | 177.00 | 165.00 | 167.50 | 167.50 | -2.62% | 70,825 |
| Mar 25, 2026 | 167.50 | 180.00 | 169.95 | 172.00 | 172.00 | 2.69% | 335,074 |
| Mar 24, 2026 | 172.50 | 175.00 | 160.00 | 167.50 | 167.50 | -4.29% | 168,149 |
| Mar 23, 2026 | 177.50 | 180.00 | 160.00 | 175.00 | 175.00 | -1.41% | 277,703 |
| Mar 20, 2026 | 197.50 | 200.00 | 175.00 | 177.50 | 177.50 | -10.13% | 264,202 |
| Mar 19, 2026 | 200.00 | 205.00 | 190.00 | 197.50 | 197.50 | - | 174,869 |
| Mar 18, 2026 | 197.50 | 200.00 | 190.00 | 197.50 | 197.50 | - | 29,296 |
| Mar 17, 2026 | 205.00 | 210.00 | 195.00 | 197.50 | 197.50 | -3.66% | 90,463 |
| Mar 16, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.38% | 59,232 |
| Mar 13, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 210.00 | -2.33% | 67,441 |
| Mar 12, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 62,139 |
| Mar 11, 2026 | 220.00 | 225.00 | 210.00 | 215.00 | 215.00 | -4.44% | 82,288 |
| Mar 10, 2026 | 187.50 | 225.00 | 185.00 | 225.00 | 225.00 | 18.42% | 133,527 |
| Mar 9, 2026 | 205.00 | 210.00 | 185.05 | 190.00 | 190.00 | -8.65% | 197,205 |
| Mar 6, 2026 | 207.50 | 210.00 | 205.00 | 208.00 | 208.00 | -0.95% | 200,048 |
| 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 |