Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 162.50
+2.50 (1.56%)
Aug 29, 2025, 4:35 PM GMT+1
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | -0.32% | 17,671 |
| Jul 30, 2025 | 155.05 | 159.95 | 155.00 | 157.50 | 157.50 | - | 22,591 |
| Jul 29, 2025 | 151.50 | 160.00 | 150.00 | 157.50 | 157.50 | 2.27% | 74,601 |
| Jul 28, 2025 | 160.00 | 160.00 | 150.00 | 154.00 | 154.00 | -0.65% | 338,712 |
| Jul 25, 2025 | 155.00 | 163.00 | 150.00 | 155.00 | 155.00 | -3.13% | 345,358 |
| Jul 24, 2025 | 157.60 | 165.00 | 155.00 | 160.00 | 160.00 | 1.91% | 25,116 |
| Jul 23, 2025 | 165.00 | 165.00 | 156.50 | 157.00 | 157.00 | -4.27% | 59,611 |
| Jul 22, 2025 | 168.40 | 170.00 | 161.00 | 164.00 | 164.00 | -2.09% | 32,254 |
| Jul 21, 2025 | 169.90 | 170.00 | 162.00 | 167.50 | 167.50 | - | 33,214 |
| Jul 18, 2025 | 169.90 | 170.00 | 165.00 | 167.50 | 167.50 | - | 13,435 |
| Jul 17, 2025 | 175.10 | 185.00 | 165.00 | 167.50 | 167.50 | -6.94% | 36,133 |
| Jul 16, 2025 | 177.50 | 182.80 | 175.00 | 180.00 | 180.00 | - | 49,058 |
| Jul 15, 2025 | 180.00 | 183.00 | 170.00 | 180.00 | 180.00 | 2.86% | 192,249 |
| Jul 14, 2025 | 178.89 | 180.00 | 175.00 | 175.00 | 175.00 | 3.55% | 29,351 |
| Jul 11, 2025 | 169.00 | 178.69 | 169.00 | 169.00 | 169.00 | -0.59% | 21,734 |
| Jul 10, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 242,928 |
| Jul 9, 2025 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | -2.86% | 202,422 |
| Jul 8, 2025 | 169.00 | 179.00 | 165.00 | 175.00 | 175.00 | 2.94% | 82,554 |
| Jul 7, 2025 | 168.29 | 170.00 | 162.10 | 170.00 | 170.00 | 3.03% | 41,662 |
| Jul 4, 2025 | 161.60 | 169.00 | 161.60 | 165.00 | 165.00 | - | 15,044 |
| Jul 3, 2025 | 160.00 | 168.70 | 160.00 | 165.00 | 165.00 | - | 130,740 |
| Jul 2, 2025 | 169.00 | 170.00 | 160.00 | 165.00 | 165.00 | 1.23% | 27,759 |
| Jul 1, 2025 | 174.00 | 175.00 | 160.00 | 163.00 | 163.00 | -4.12% | 54,449 |
| Jun 30, 2025 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 63,421 |
| Jun 27, 2025 | 164.95 | 174.00 | 163.50 | 170.00 | 170.00 | 4.62% | 23,317 |
| Jun 26, 2025 | 165.00 | 168.70 | 160.00 | 162.50 | 162.50 | -1.52% | 46,745 |
| Jun 25, 2025 | 157.51 | 170.00 | 152.00 | 165.00 | 165.00 | 3.13% | 193,795 |
| Jun 24, 2025 | 175.00 | 175.00 | 156.50 | 160.00 | 160.00 | -6.98% | 146,341 |
| Jun 23, 2025 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | - | 96,523 |
| Jun 20, 2025 | 186.00 | 190.00 | 170.00 | 172.00 | 172.00 | -7.03% | 91,406 |