Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 177.50
-0.50 (-0.28%)
Aug 6, 2025, 4:35 PM GMT+1
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 178.00 | 180.00 | 175.00 | 175.50 | 175.50 | -1.40% | 60,372 |
| 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 |
| Jun 19, 2025 | 188.00 | 190.00 | 181.00 | 185.00 | 185.00 | - | 98,738 |
| Jun 18, 2025 | 184.95 | 190.00 | 180.00 | 185.00 | 185.00 | 1.37% | 85,709 |
| Jun 17, 2025 | 186.90 | 190.00 | 180.00 | 182.50 | 182.50 | 1.39% | 42,039 |
| Jun 16, 2025 | 194.00 | 195.00 | 180.00 | 180.00 | 180.00 | -6.74% | 43,732 |
| Jun 13, 2025 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.26% | 48,293 |
| Jun 12, 2025 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | -0.52% | 219,524 |
| Jun 11, 2025 | 200.30 | 202.70 | 190.00 | 193.50 | 193.50 | -3.73% | 111,651 |
| Jun 10, 2025 | 202.00 | 202.90 | 196.04 | 201.00 | 201.00 | -2.43% | 879,462 |
| Jun 9, 2025 | 194.00 | 206.00 | 190.00 | 206.00 | 206.00 | 8.42% | 134,802 |
| Jun 6, 2025 | 187.10 | 195.00 | 185.00 | 190.00 | 190.00 | 5.56% | 122,323 |
| Jun 5, 2025 | 179.95 | 190.00 | 175.25 | 180.00 | 180.00 | 1.41% | 180,854 |
| Jun 4, 2025 | 183.40 | 185.00 | 175.00 | 177.50 | 177.50 | -2.74% | 309,986 |
| Jun 3, 2025 | 164.95 | 185.00 | 160.00 | 182.50 | 182.50 | 12.31% | 652,415 |
| Jun 2, 2025 | 164.95 | 165.00 | 161.00 | 162.50 | 162.50 | - | 30,982 |
| May 30, 2025 | 164.00 | 168.00 | 160.00 | 162.50 | 162.50 | - | 82,269 |
| May 29, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 53,149 |