Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 186.00
-1.50 (-0.80%)
Oct 10, 2025, 5:07 PM GMT+1
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 187.50 | 190.00 | 180.00 | 186.00 | 186.00 | -0.80% | 64,696 |
| Oct 9, 2025 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 18,381 |
| Oct 8, 2025 | 191.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.83% | 52,831 |
| Oct 7, 2025 | 192.50 | 195.00 | 185.00 | 191.00 | 191.00 | -0.78% | 687,998 |
| Oct 6, 2025 | 205.00 | 210.00 | 191.11 | 192.50 | 192.50 | -6.10% | 48,942 |
| Oct 3, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 2.76% | 24,431 |
| Oct 2, 2025 | 205.00 | 210.00 | 199.50 | 199.50 | 199.50 | -2.68% | 398,001 |
| Oct 1, 2025 | 211.50 | 213.00 | 200.00 | 205.00 | 205.00 | -3.07% | 34,925 |
| Sep 30, 2025 | 217.50 | 220.00 | 210.00 | 211.50 | 211.50 | -2.76% | 85,331 |
| Sep 29, 2025 | 232.50 | 235.00 | 215.00 | 217.50 | 217.50 | -6.45% | 175,449 |
| Sep 26, 2025 | 225.00 | 240.00 | 220.00 | 232.50 | 232.50 | 4.73% | 291,396 |
| Sep 25, 2025 | 207.00 | 230.00 | 205.00 | 222.00 | 222.00 | 6.22% | 246,731 |
| Sep 24, 2025 | 210.00 | 211.00 | 206.00 | 209.00 | 209.00 | -0.48% | 34,099 |
| Sep 23, 2025 | 207.50 | 214.00 | 205.00 | 210.00 | 210.00 | - | 100,172 |
| Sep 22, 2025 | 210.00 | 210.49 | 200.00 | 210.00 | 210.00 | - | 127,600 |
| Sep 19, 2025 | 202.50 | 212.14 | 200.00 | 210.00 | 210.00 | 3.70% | 145,631 |
| Sep 18, 2025 | 192.50 | 205.04 | 190.00 | 202.50 | 202.50 | 5.19% | 174,266 |
| Sep 17, 2025 | 190.00 | 195.00 | 185.00 | 192.50 | 192.50 | 1.32% | 180,360 |
| Sep 16, 2025 | 170.00 | 195.00 | 167.60 | 190.00 | 190.00 | 15.50% | 533,440 |
| Sep 15, 2025 | 165.00 | 165.00 | 155.00 | 164.50 | 164.50 | 2.81% | 14,564 |
| Sep 12, 2025 | 160.00 | 160.00 | 156.10 | 160.00 | 160.00 | - | 32,716 |
| Sep 11, 2025 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 25,132 |
| Sep 10, 2025 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | - | 16,420 |
| Sep 9, 2025 | 166.00 | 170.00 | 160.00 | 160.00 | 160.00 | -3.61% | 24,004 |
| Sep 8, 2025 | 166.00 | 167.49 | 162.00 | 166.00 | 166.00 | - | 23,677 |
| Sep 5, 2025 | 157.50 | 168.80 | 157.50 | 166.00 | 166.00 | 5.40% | 111,643 |
| Sep 4, 2025 | 157.50 | 160.00 | 155.11 | 157.50 | 157.50 | - | 21,006 |
| Sep 3, 2025 | 163.00 | 165.00 | 155.00 | 157.50 | 157.50 | -3.08% | 43,168 |
| Sep 2, 2025 | 166.00 | 170.00 | 160.21 | 162.50 | 162.50 | -2.11% | 30,112 |
| Sep 1, 2025 | 163.72 | 170.00 | 160.00 | 166.00 | 166.00 | 2.15% | 37,573 |
| Aug 29, 2025 | 164.48 | 168.00 | 155.00 | 162.50 | 162.50 | 1.56% | 74,250 |
| Aug 28, 2025 | 155.00 | 164.89 | 153.00 | 160.00 | 160.00 | 2.24% | 48,648 |
| Aug 27, 2025 | 150.55 | 160.00 | 150.00 | 156.50 | 156.50 | 2.62% | 30,078 |
| Aug 26, 2025 | 154.48 | 155.00 | 150.00 | 152.50 | 152.50 | - | 42,734 |
| Aug 22, 2025 | 158.00 | 160.00 | 150.00 | 152.50 | 152.50 | -0.97% | 20,962 |
| Aug 21, 2025 | 156.80 | 157.84 | 152.31 | 154.00 | 154.00 | - | 11,024 |
| Aug 20, 2025 | 155.05 | 157.84 | 150.08 | 154.00 | 154.00 | - | 48,646 |
| Aug 19, 2025 | 158.19 | 160.00 | 153.05 | 154.00 | 154.00 | -2.22% | 108,239 |
| Aug 18, 2025 | 158.25 | 163.00 | 155.00 | 157.50 | 157.50 | - | 61,633 |
| Aug 15, 2025 | 155.61 | 160.00 | 151.75 | 157.50 | 157.50 | - | 62,700 |
| Aug 14, 2025 | 163.00 | 163.00 | 155.10 | 157.50 | 157.50 | -2.48% | 71,934 |
| Aug 13, 2025 | 165.05 | 167.50 | 160.00 | 161.50 | 161.50 | -3.58% | 78,238 |
| Aug 12, 2025 | 171.49 | 171.49 | 162.11 | 167.50 | 167.50 | -1.47% | 33,413 |
| Aug 11, 2025 | 171.78 | 175.00 | 166.55 | 170.00 | 170.00 | - | 51,674 |
| Aug 8, 2025 | 174.90 | 180.00 | 168.00 | 170.00 | 170.00 | -2.86% | 36,323 |
| Aug 7, 2025 | 178.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 59,251 |
| Aug 6, 2025 | 178.00 | 180.00 | 175.00 | 177.50 | 177.50 | -0.28% | 61,479 |
| Aug 5, 2025 | 166.50 | 180.00 | 166.50 | 178.00 | 178.00 | 7.23% | 120,189 |
| Aug 4, 2025 | 160.00 | 170.00 | 155.00 | 166.00 | 166.00 | 8.50% | 205,532 |
| Aug 1, 2025 | 158.00 | 160.00 | 150.00 | 153.00 | 153.00 | -2.55% | 31,931 |