Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-5.00 (-2.27%)
Oct 9, 2026, 5:14 PM GMT
Focusrite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 224.00 | 224.00 | 210.63 | 215.00 | 215.00 | -2.27% | 112,005 |
| Oct 8, 2026 | 219.00 | 218.00 | 218.00 | 220.00 | 220.00 | 0.92% | 136,091 |
| Oct 7, 2026 | 212.50 | 220.00 | 210.00 | 218.00 | 218.00 | 2.59% | 405,084 |
| Oct 6, 2026 | 225.08 | 230.00 | 210.00 | 212.50 | 212.50 | -6.59% | 151,741 |
| Oct 5, 2026 | 236.50 | 240.00 | 225.00 | 227.50 | 227.50 | -7.52% | 84,519 |
| Oct 2, 2026 | 236.51 | 246.00 | 246.00 | 246.00 | 246.00 | 1.65% | 32,075 |
| Oct 1, 2026 | 242.50 | 245.00 | 235.00 | 242.00 | 242.00 | - | 22,435 |
| Sep 30, 2026 | 242.50 | 244.95 | 238.00 | 242.00 | 242.00 | - | 50,724 |
| Sep 29, 2026 | 241.61 | 242.00 | 242.00 | 242.00 | 242.00 | -0.21% | 44,287 |
| Sep 28, 2026 | 241.25 | 245.00 | 240.00 | 242.50 | 242.50 | -1.02% | 35,364 |
| Sep 25, 2026 | 238.70 | 245.00 | 245.00 | 245.00 | 245.00 | 3.16% | 68,304 |
| Sep 24, 2026 | 247.50 | 250.00 | 230.00 | 237.50 | 237.50 | -4.04% | 202,297 |
| Sep 23, 2026 | 250.00 | 255.00 | 245.05 | 247.50 | 247.50 | -2.94% | 29,508 |
| Sep 22, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 25,536 |
| Sep 21, 2026 | 256.10 | 260.00 | 250.00 | 255.00 | 255.00 | -0.97% | 64,306 |
| Sep 18, 2026 | 248.60 | 250.00 | 250.00 | 257.50 | 257.50 | 3.00% | 70,564 |
| Sep 17, 2026 | 247.95 | 255.00 | 245.00 | 250.00 | 250.00 | 1.01% | 49,114 |
| Sep 16, 2026 | 267.50 | 270.00 | 245.00 | 247.50 | 247.50 | -7.48% | 158,704 |
| Sep 15, 2026 | 268.80 | 275.00 | 265.00 | 267.50 | 267.50 | -0.93% | 32,446 |
| Sep 14, 2026 | 269.70 | 275.00 | 265.00 | 270.00 | 270.00 | - | 64,643 |
| Sep 11, 2026 | 273.50 | 275.50 | 266.76 | 270.00 | 270.00 | -1.82% | 94,086 |
| Sep 10, 2026 | 270.00 | 277.00 | 264.00 | 275.00 | 275.00 | 4.17% | 483,597 |
| Sep 9, 2026 | 272.00 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 124,097 |
| Sep 8, 2026 | 270.00 | 273.00 | 265.00 | 270.00 | 270.00 | - | 29,714 |
| Sep 7, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 14,407 |
| Sep 4, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | - | 14,746 |
| Sep 3, 2026 | 263.60 | 275.00 | 260.00 | 270.00 | 270.00 | 1.89% | 47,899 |
| Sep 2, 2026 | 261.81 | 262.00 | 262.00 | 265.00 | 265.00 | -1.85% | 152,382 |
| Sep 1, 2026 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | -1.82% | 101,839 |
| Aug 28, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 37,011 |
| Aug 27, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | -0.90% | 20,934 |
| Aug 26, 2026 | 280.00 | 280.39 | 270.00 | 277.50 | 277.50 | -0.89% | 358,655 |
| Aug 25, 2026 | 281.78 | 283.50 | 277.85 | 280.00 | 280.00 | 0.72% | 102,456 |
| Aug 24, 2026 | 273.27 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | 197,076 |
| Aug 21, 2026 | 272.50 | 273.45 | 270.00 | 272.00 | 272.00 | - | 104,387 |
| Aug 20, 2026 | 267.50 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 205,138 |
| Aug 19, 2026 | 269.90 | 274.00 | 260.00 | 270.00 | 270.00 | 1.89% | 103,789 |
| Aug 18, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 35,688 |
| Aug 17, 2026 | 264.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.38% | 57,214 |
| Aug 14, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.38% | 49,856 |
| Aug 13, 2026 | 268.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.95% | 129,526 |
| Aug 12, 2026 | 257.96 | 265.00 | 250.00 | 262.50 | 262.50 | 3.35% | 238,276 |
| Aug 11, 2026 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 3.67% | 246,399 |
| Aug 10, 2026 | 245.00 | 260.00 | 242.77 | 245.00 | 245.00 | 1.24% | 187,042 |
| Aug 7, 2026 | 240.00 | 250.00 | 239.00 | 242.00 | 242.00 | 0.83% | 51,366 |
| Aug 6, 2026 | 241.40 | 240.00 | 240.00 | 240.00 | 240.00 | 3.00% | 103,501 |
| Aug 5, 2026 | 242.50 | 233.00 | 233.00 | 233.00 | 233.00 | -2.92% | 74,942 |
| Aug 4, 2026 | 240.00 | 244.90 | 235.00 | 240.00 | 240.00 | 1.27% | 121,894 |
| Aug 3, 2026 | 240.00 | 245.00 | 235.00 | 237.00 | 237.00 | -1.25% | 153,420 |
| Jul 31, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 87,748 |