Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 192.50
-2.50 (-1.28%)
May 28, 2026, 5:03 PM GMT
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 196.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 19,641 |
| May 27, 2026 | 200.00 | 205.00 | 191.21 | 195.00 | 195.00 | -2.50% | 104,412 |
| May 26, 2026 | 187.50 | 204.90 | 185.00 | 200.00 | 200.00 | 6.67% | 96,092 |
| May 22, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 14,471 |
| May 21, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 0.27% | 73,211 |
| May 20, 2026 | 187.50 | 190.00 | 185.00 | 187.00 | 187.00 | 1.08% | 32,091 |
| May 19, 2026 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 24,010 |
| May 18, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 19,694 |
| May 15, 2026 | 195.00 | 200.00 | 185.00 | 192.00 | 192.00 | -1.54% | 18,514 |
| May 14, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 43,738 |
| May 13, 2026 | 197.50 | 200.00 | 192.00 | 195.00 | 195.00 | -1.27% | 24,060 |
| May 12, 2026 | 195.00 | 200.00 | 195.00 | 197.50 | 197.50 | 1.28% | 22,282 |
| May 11, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 240,689 |
| May 8, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | -0.51% | 23,032 |
| May 7, 2026 | 195.00 | 200.00 | 190.00 | 196.00 | 196.00 | 0.51% | 311,774 |
| May 6, 2026 | 200.00 | 200.00 | 193.36 | 195.00 | 195.00 | -2.50% | 198,661 |
| May 5, 2026 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.27% | 44,363 |
| May 1, 2026 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | -1.25% | 581,089 |
| Apr 30, 2026 | 200.00 | 205.00 | 193.00 | 200.00 | 200.00 | - | 155,919 |
| Apr 29, 2026 | 185.00 | 209.40 | 180.00 | 200.00 | 200.00 | 8.11% | 474,923 |
| Apr 28, 2026 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 2.78% | 74,106 |
| Apr 27, 2026 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 1.41% | 77,638 |
| Apr 24, 2026 | 185.00 | 190.00 | 175.00 | 177.50 | 177.50 | -4.05% | 47,915 |
| Apr 23, 2026 | 195.00 | 200.00 | 180.00 | 185.00 | 185.00 | -5.13% | 80,889 |
| Apr 22, 2026 | 190.00 | 198.89 | 185.00 | 195.00 | 195.00 | 2.63% | 96,226 |
| Apr 21, 2026 | 200.00 | 205.00 | 185.00 | 190.00 | 190.00 | -5.00% | 76,697 |
| Apr 20, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 55,992 |
| Apr 17, 2026 | 191.50 | 210.00 | 190.00 | 200.00 | 200.00 | 4.44% | 278,749 |
| Apr 16, 2026 | 190.00 | 195.00 | 187.60 | 191.50 | 191.50 | 0.79% | 59,963 |
| Apr 15, 2026 | 191.00 | 195.00 | 185.00 | 190.00 | 190.00 | -0.52% | 87,922 |
| Apr 14, 2026 | 177.50 | 195.00 | 175.00 | 191.00 | 191.00 | 7.61% | 170,605 |
| Apr 13, 2026 | 165.00 | 180.00 | 160.00 | 177.50 | 177.50 | 7.25% | 409,455 |
| Apr 10, 2026 | 165.00 | 170.00 | 160.00 | 165.50 | 165.50 | 0.30% | 334,411 |
| Apr 9, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 0.61% | 370,465 |
| Apr 8, 2026 | 165.00 | 175.00 | 157.88 | 164.00 | 164.00 | -0.61% | 247,305 |
| Apr 7, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 364,840 |
| Apr 2, 2026 | 172.50 | 175.00 | 160.00 | 165.00 | 165.00 | -5.17% | 87,904 |
| Apr 1, 2026 | 160.00 | 180.00 | 158.00 | 174.00 | 174.00 | 10.48% | 76,255 |
| Mar 31, 2026 | 157.50 | 161.00 | 155.00 | 157.50 | 157.50 | - | 390,510 |
| Mar 30, 2026 | 165.00 | 170.00 | 155.00 | 157.50 | 157.50 | -4.55% | 282,408 |
| Mar 27, 2026 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | -1.49% | 103,961 |
| Mar 26, 2026 | 173.50 | 177.00 | 165.00 | 167.50 | 167.50 | -2.62% | 70,825 |
| 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% | 188,149 |
| 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 |