Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 167.50
-4.50 (-2.62%)
Mar 26, 2026, 4:13 PM GMT
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 175.18 | 177.00 | 166.00 | 174.90 | - | 1.69% | 45,137 |
| Mar 25, 2026 | 167.50 | 180.00 | 169.95 | 172.00 | 172.00 | 2.69% | 335,074 |
| Mar 24, 2026 | 172.50 | 175.00 | 160.00 | 167.50 | 167.50 | -4.29% | 168,149 |
| Mar 23, 2026 | 177.50 | 180.00 | 160.00 | 175.00 | 175.00 | -1.41% | 277,703 |
| Mar 20, 2026 | 197.50 | 200.00 | 175.00 | 177.50 | 177.50 | -10.13% | 264,202 |
| Mar 19, 2026 | 200.00 | 205.00 | 190.00 | 197.50 | 197.50 | - | 174,869 |
| Mar 18, 2026 | 197.50 | 200.00 | 190.00 | 197.50 | 197.50 | - | 29,296 |
| Mar 17, 2026 | 205.00 | 210.00 | 195.00 | 197.50 | 197.50 | -3.66% | 90,463 |
| Mar 16, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.38% | 59,232 |
| Mar 13, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 210.00 | -2.33% | 67,441 |
| Mar 12, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 62,139 |
| Mar 11, 2026 | 220.00 | 225.00 | 210.00 | 215.00 | 215.00 | -4.44% | 82,288 |
| Mar 10, 2026 | 187.50 | 225.00 | 185.00 | 225.00 | 225.00 | 18.42% | 133,527 |
| Mar 9, 2026 | 205.00 | 210.00 | 185.05 | 190.00 | 190.00 | -8.65% | 197,205 |
| Mar 6, 2026 | 207.50 | 210.00 | 205.00 | 208.00 | 208.00 | -0.95% | 200,048 |
| Mar 5, 2026 | 210.00 | 215.00 | 202.50 | 210.00 | 210.00 | - | 118,774 |
| Mar 4, 2026 | 207.50 | 215.00 | 205.00 | 210.00 | 210.00 | -0.94% | 266,491 |
| Mar 3, 2026 | 217.50 | 220.00 | 206.26 | 212.00 | 212.00 | -2.53% | 226,018 |
| Mar 2, 2026 | 227.50 | 230.00 | 215.00 | 217.50 | 217.50 | -5.43% | 78,777 |
| Feb 27, 2026 | 235.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.13% | 44,697 |
| Feb 26, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 154,445 |
| Feb 25, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | -0.84% | 113,932 |
| Feb 24, 2026 | 240.00 | 240.00 | 230.00 | 237.00 | 237.00 | -1.25% | 64,601 |
| Feb 23, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 11,945 |
| Feb 20, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 85,326 |
| Feb 19, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 30,790 |
| Feb 18, 2026 | 227.50 | 245.00 | 225.00 | 240.00 | 240.00 | 5.49% | 191,866 |
| Feb 17, 2026 | 227.50 | 232.00 | 225.00 | 227.50 | 227.50 | - | 208,524 |
| Feb 16, 2026 | 227.50 | 232.00 | 225.00 | 227.50 | 227.50 | - | 92,772 |
| Feb 13, 2026 | 237.50 | 240.00 | 225.00 | 227.50 | 227.50 | -4.21% | 135,700 |
| Feb 12, 2026 | 242.50 | 245.00 | 233.10 | 237.50 | 237.50 | -1.04% | 52,217 |
| Feb 11, 2026 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.04% | 21,653 |
| Feb 10, 2026 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 126,535 |
| Feb 9, 2026 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | -0.40% | 22,778 |
| Feb 6, 2026 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | - | 40,169 |
| Feb 5, 2026 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 5.04% | 126,961 |
| Feb 4, 2026 | 235.00 | 245.00 | 230.00 | 238.00 | 238.00 | 1.28% | 56,011 |
| Feb 3, 2026 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 1.08% | 33,283 |
| Feb 2, 2026 | 245.00 | 245.50 | 230.00 | 232.50 | 232.50 | -5.10% | 98,143 |
| Jan 30, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 56,329 |
| Jan 29, 2026 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | -1.01% | 36,385 |
| Jan 28, 2026 | 247.50 | 255.00 | 245.00 | 247.50 | 247.50 | - | 158,846 |
| Jan 27, 2026 | 247.50 | 250.00 | 240.00 | 247.50 | 247.50 | -0.20% | 60,504 |
| Jan 26, 2026 | 237.50 | 250.00 | 235.00 | 248.00 | 248.00 | 3.33% | 75,334 |
| Jan 23, 2026 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 1.05% | 53,179 |
| Jan 22, 2026 | 232.50 | 240.00 | 230.00 | 237.50 | 237.50 | 2.15% | 77,108 |
| 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% | 134,576 |
| Jan 19, 2026 | 247.50 | 250.00 | 235.00 | 236.00 | 236.00 | -4.65% | 101,510 |
| Jan 16, 2026 | 247.50 | 250.00 | 245.25 | 247.50 | 247.50 | - | 144,424 |