Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-5.00 (-2.08%)
Jul 27, 2026, 4:35 PM GMT
Focusrite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 242.50 | 245.00 | 235.00 | 235.00 | 235.00 | -2.08% | 207,917 |
| Jul 24, 2026 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.83% | 425,475 |
| Jul 23, 2026 | 249.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.20% | 100,362 |
| Jul 22, 2026 | 251.83 | 255.00 | 245.00 | 247.50 | 247.50 | -1.00% | 77,237 |
| Jul 21, 2026 | 242.50 | 255.00 | 240.00 | 250.00 | 250.00 | 3.09% | 363,521 |
| Jul 20, 2026 | 239.90 | 247.00 | 235.00 | 242.50 | 242.50 | 2.32% | 117,953 |
| Jul 17, 2026 | 240.00 | 245.00 | 235.00 | 237.00 | 237.00 | -1.25% | 61,834 |
| Jul 16, 2026 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 2.13% | 1,716,085 |
| Jul 15, 2026 | 235.00 | 245.00 | 230.00 | 235.00 | 235.00 | - | 181,279 |
| Jul 14, 2026 | 227.50 | 240.00 | 225.00 | 235.00 | 235.00 | 3.30% | 538,523 |
| Jul 13, 2026 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | -1.09% | 948,872 |
| Jul 10, 2026 | 232.50 | 235.00 | 226.00 | 230.00 | 230.00 | -1.08% | 54,152 |
| Jul 9, 2026 | 235.00 | 239.00 | 226.50 | 232.50 | 232.50 | -1.63% | 52,912 |
| Jul 8, 2026 | 245.00 | 250.00 | 235.10 | 241.00 | 236.36 | -1.63% | 73,152 |
| Jul 7, 2026 | 235.00 | 250.00 | 230.00 | 245.00 | 240.28 | 3.81% | 159,614 |
| Jul 6, 2026 | 222.50 | 240.00 | 221.69 | 236.00 | 231.46 | 7.27% | 316,211 |
| Jul 3, 2026 | 215.00 | 225.00 | 210.00 | 220.00 | 215.76 | 4.76% | 134,319 |
| Jul 2, 2026 | 227.50 | 230.00 | 210.00 | 210.00 | 205.96 | -8.70% | 302,447 |
| Jul 1, 2026 | 220.00 | 235.00 | 215.50 | 230.00 | 225.57 | 4.55% | 205,016 |
| Jun 30, 2026 | 200.00 | 225.00 | 195.00 | 220.00 | 215.76 | 10.00% | 813,561 |
| Jun 29, 2026 | 195.00 | 205.00 | 190.00 | 200.00 | 196.15 | 2.56% | 1,666,062 |
| Jun 26, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | - | 17,566 |
| Jun 25, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 191.25 | - | 39,459 |
| Jun 24, 2026 | 200.00 | 205.00 | 190.00 | 195.00 | 191.25 | -2.50% | 31,711 |
| Jun 23, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 196.15 | -1.23% | 357,917 |
| Jun 22, 2026 | 202.50 | 204.50 | 200.05 | 202.50 | 198.60 | - | 36,997 |
| Jun 19, 2026 | 200.00 | 205.00 | 195.00 | 202.50 | 198.60 | 1.25% | 87,685 |
| Jun 18, 2026 | 197.50 | 205.00 | 195.00 | 200.00 | 196.15 | 2.56% | 142,777 |
| Jun 17, 2026 | 197.50 | 200.00 | 195.00 | 195.00 | 191.25 | -1.27% | 40,787 |
| Jun 16, 2026 | 202.50 | 205.00 | 195.00 | 197.50 | 193.70 | -2.47% | 85,675 |
| Jun 15, 2026 | 195.00 | 205.00 | 190.00 | 202.50 | 198.60 | 3.85% | 177,554 |
| Jun 12, 2026 | 185.00 | 199.00 | 189.00 | 195.00 | 191.25 | 5.41% | 60,713 |
| Jun 11, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 181.44 | - | 123,587 |
| Jun 10, 2026 | 182.50 | 185.00 | 180.00 | 185.00 | 181.44 | 1.37% | 49,759 |
| Jun 9, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 178.99 | - | 34,926 |
| Jun 8, 2026 | 182.50 | 185.00 | 175.00 | 182.50 | 178.99 | 1.11% | 53,393 |
| Jun 5, 2026 | 187.50 | 190.00 | 180.00 | 180.50 | 177.02 | -3.73% | 61,791 |
| Jun 4, 2026 | 192.50 | 195.00 | 182.00 | 187.50 | 183.89 | -2.60% | 57,087 |
| Jun 3, 2026 | 197.50 | 200.00 | 190.00 | 192.50 | 188.79 | -2.53% | 58,239 |
| Jun 2, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 193.70 | 0.25% | 87,564 |
| Jun 1, 2026 | 195.00 | 200.00 | 190.00 | 197.00 | 193.21 | 0.51% | 50,819 |
| May 29, 2026 | 192.50 | 200.00 | 190.00 | 196.00 | 192.23 | 1.82% | 54,898 |
| May 28, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 188.79 | -1.28% | 34,210 |
| May 27, 2026 | 200.00 | 205.00 | 191.21 | 195.00 | 191.25 | -2.50% | 104,412 |
| May 26, 2026 | 187.50 | 204.90 | 185.00 | 200.00 | 196.15 | 6.67% | 111,092 |
| May 22, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 183.89 | - | 14,471 |
| May 21, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 183.89 | 0.27% | 73,211 |
| May 20, 2026 | 187.50 | 190.00 | 185.00 | 187.00 | 183.40 | 1.08% | 32,091 |
| May 19, 2026 | 190.00 | 195.00 | 185.00 | 185.00 | 181.44 | -2.63% | 24,010 |
| May 18, 2026 | 187.50 | 195.00 | 185.00 | 190.00 | 186.34 | -1.04% | 39,690 |