Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
+2.50 (1.05%)
Jan 23, 2026, 4:35 PM GMT
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 1.05% | 53,179 |
| Jan 22, 2026 | 231.20 | 240.00 | 230.00 | 237.50 | 237.50 | 2.15% | 77,107 |
| 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% | 134,076 |
| Jan 19, 2026 | 246.00 | 239.00 | 239.00 | 236.00 | 236.00 | -4.65% | 101,511 |
| 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 | 246.50 | 251.00 | 250.00 | 247.50 | 247.50 | -1.00% | 93,169 |
| 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 | 253.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 445,343 |
| Jan 5, 2026 | 244.95 | 254.00 | 240.00 | 250.00 | 250.00 | 3.09% | 353,000 |
| 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 | 212.75 | 217.50 | 217.50 | 1.16% | 33,963 |
| Dec 18, 2025 | 210.00 | 215.00 | 208.00 | 215.00 | 215.00 | 2.38% | 19,753 |
| Dec 17, 2025 | 205.61 | 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 |
| 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 |