1. Share Prices

  2. Focusrite PLC (TUNE)

245.00p+15.00 (+6.52%)06 Nov 2025, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Focusrite PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025225.00p235.00p220.00p230.00p141,334
Nov 4, 2025227.50p230.00p220.00p225.00p347,858
Nov 3, 2025217.50p238.20p215.00p237.00p286,122
Oct 31, 2025212.50p220.00p210.00p215.00p140,819
Oct 30, 2025207.50p214.80p205.00p209.00p92,143
Oct 29, 2025203.50p210.00p205.00p207.50p80,893
Oct 28, 2025202.50p205.00p200.26p204.00p154,115
Oct 27, 2025196.00p205.00p192.02p202.50p185,113
Oct 24, 2025192.50p204.00p190.00p196.00p56,042
Oct 23, 2025187.50p192.00p185.00p190.00p109,871
Oct 22, 2025187.50p190.00p185.00p187.00p64,474
Oct 21, 2025185.00p190.00p183.85p187.50p203,948
Oct 20, 2025185.00p190.00p180.00p185.00p65,620
Oct 17, 2025185.00p190.00p181.00p185.00p153,183
Oct 16, 2025187.50p193.00p180.00p185.00p161,598
Oct 15, 2025187.50p187.90p185.00p185.00p34,721
Oct 14, 2025186.00p194.22p184.26p187.50p142,047
Oct 13, 2025186.00p189.20p182.00p185.00p27,831
Oct 10, 2025187.50p190.00p180.00p186.00p64,695
Oct 9, 2025187.50p190.00p185.00p187.50p18,381
Oct 8, 2025191.00p195.00p185.00p187.50p52,830
Oct 7, 2025192.50p195.00p185.00p191.00p687,997
Oct 6, 2025205.00p210.00p191.11p192.50p48,942
Oct 3, 2025205.00p210.00p200.00p205.00p24,429
Oct 2, 2025205.00p210.00p199.50p199.50p398,000
Oct 1, 2025211.50p213.00p200.00p205.00p34,924
Sep 30, 2025217.50p220.00p210.00p211.50p85,331
Sep 29, 2025232.50p235.00p215.00p217.50p175,449
Sep 26, 2025225.00p240.00p220.00p232.50p291,396
Sep 25, 2025210.00p230.00p205.00p222.00p246,731
Sep 24, 2025210.00p211.00p206.00p209.00p34,099
Sep 23, 2025207.50p214.00p205.00p210.00p91,567
Sep 22, 2025210.00p210.49p200.00p210.00p127,600
Sep 19, 2025202.50p212.14p200.00p210.00p145,631
Sep 18, 2025192.50p205.04p190.00p202.50p169,264
Sep 17, 2025190.00p195.00p185.00p192.50p180,360
Sep 16, 2025170.00p195.00p165.00p190.00p527,865
Sep 15, 2025160.00p165.00p155.00p164.50p14,375
Sep 12, 2025160.00p159.50p156.10p160.00p32,716
Sep 11, 2025160.00p159.50p156.00p160.00p24,432
Sep 10, 2025162.50p165.00p155.00p160.00p16,229
Sep 9, 2025166.00p170.00p160.00p160.00p24,002
Sep 8, 2025166.00p167.49p162.00p166.00p22,394
Sep 5, 2025157.50p168.80p158.00p166.00p111,643
Sep 4, 2025157.50p160.00p155.11p157.50p21,005
Sep 3, 2025162.50p165.00p155.00p157.50p43,168
Sep 2, 2025166.00p170.00p160.21p162.50p29,838
Sep 1, 2025162.50p170.00p160.00p166.00p37,572
Aug 29, 2025160.00p168.00p155.00p162.50p74,250
Aug 28, 2025156.50p164.89p153.00p160.00p48,217
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.