Shares Magazine
210.00p+7.50 (+3.70%)19 Sep 2025, 17:35
Focusrite PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 19, 2025 | 16:35:14 | 210.00p | 3,000 | £6,300.00 |
| Sep 19, 2025 | 16:35:14 | 210.00p | 3,000 | £6,300.00 |
| Sep 19, 2025 | 16:35:05 | 210.00p | 4,512 | £9,475.20 |
| Sep 19, 2025 | 16:28:43 | 210.49p | 473 | £995.62 |
| Sep 19, 2025 | 16:27:47 | 210.49p | 473 | £995.62 |
| Sep 19, 2025 | 16:08:17 | 205.20p | 15 | £30.78 |
| Sep 19, 2025 | 16:06:05 | 210.00p | 950 | £1,995.00 |
| Sep 19, 2025 | 16:06:05 | 210.00p | 1,150 | £2,415.00 |
| Sep 19, 2025 | 15:54:34 | 205.00p | 5,000 | £10,250.00 |
| Sep 19, 2025 | 15:50:09 | 205.25p | 97 | £199.09 |
| Sep 19, 2025 | 15:46:41 | 205.00p | 3,200 | £6,560.00 |
| Sep 19, 2025 | 15:43:45 | 207.11p | 3,000 | £6,213.30 |
| Sep 19, 2025 | 15:41:37 | 207.22p | 10,000 | £20,722.00 |
| Sep 19, 2025 | 15:24:32 | 211.00p | 210 | £443.10 |
| Sep 19, 2025 | 15:14:26 | 211.00p | 200 | £422.00 |
| Sep 19, 2025 | 15:13:48 | 211.00p | 10,300 | £21,733.00 |
| Sep 19, 2025 | 14:24:14 | 211.00p | 709 | £1,495.99 |
| Sep 19, 2025 | 13:16:59 | 206.55p | 15,000 | £30,982.65 |
| Sep 19, 2025 | 14:15:13 | 207.11p | 1,464 | £3,032.09 |
| Sep 19, 2025 | 14:15:09 | 207.22p | 161 | £333.62 |
| Sep 19, 2025 | 14:15:07 | 207.22p | 35 | £72.53 |
| Sep 19, 2025 | 14:11:42 | 212.14p | 9,338 | £19,809.90 |
| Sep 19, 2025 | 14:01:10 | 207.00p | 1,218 | £2,521.26 |
| Sep 19, 2025 | 13:06:09 | 206.55p | 486 | £1,003.84 |
| Sep 19, 2025 | 13:05:47 | 206.55p | 160 | £330.48 |
| Sep 19, 2025 | 12:37:36 | 211.00p | 109 | £229.99 |
| Sep 19, 2025 | 12:23:31 | 210.00p | 5 | £10.50 |
| Sep 19, 2025 | 12:23:02 | 209.75p | 379 | £794.95 |
| Sep 19, 2025 | 12:00:27 | 209.00p | 4,781 | £9,992.29 |
| Sep 19, 2025 | 11:52:06 | 202.00p | 61 | £123.22 |
| Sep 19, 2025 | 11:50:07 | 204.22p | 619 | £1,264.12 |
| Sep 19, 2025 | 11:46:14 | 209.00p | 1,177 | £2,459.93 |
| Sep 19, 2025 | 11:43:36 | 209.00p | 300 | £627.00 |
| Sep 19, 2025 | 11:36:56 | 207.00p | 1,447 | £2,995.29 |
| Sep 19, 2025 | 11:36:19 | 203.10p | 204 | £414.32 |
| Sep 19, 2025 | 11:34:35 | 204.90p | 5,000 | £10,245.00 |
| Sep 19, 2025 | 11:26:11 | 207.00p | 2,500 | £5,175.00 |
| Sep 19, 2025 | 11:21:07 | 204.90p | 248 | £508.15 |
| Sep 19, 2025 | 10:46:04 | 204.90p | 382 | £782.72 |
| Sep 19, 2025 | 10:46:04 | 204.90p | 77 | £157.77 |
| Sep 19, 2025 | 10:29:45 | 204.90p | 500 | £1,024.50 |
| Sep 19, 2025 | 09:29:34 | 204.50p | 5,750 | £11,758.75 |
| Sep 19, 2025 | 10:05:12 | 207.00p | 9 | £18.63 |
| Sep 19, 2025 | 10:05:12 | 200.00p | 10 | £20.00 |
| Sep 19, 2025 | 10:05:12 | 207.00p | 0 | £0.00 |
| Sep 19, 2025 | 10:05:12 | 200.00p | 0 | £0.00 |
| Sep 19, 2025 | 10:05:00 | 205.00p | 500 | £1,025.00 |
| Sep 19, 2025 | 10:03:59 | 201.55p | 10,000 | £20,155.10 |
| Sep 19, 2025 | 09:46:51 | 205.00p | 4,500 | £9,225.00 |
| Sep 19, 2025 | 09:29:34 | 204.50p | 5,750 | £11,758.75 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.