Focusrite plc (AIM:TUNE)
London · Delayed Price · Currency is GBP · Price in GBX 268.38
-1.62 (-0.60%)
Sep 14, 2026, 2:35 PM GMT
Focusrite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 269.70 | 270.00 | 265.00 | 268.65 | - | -0.50% | 25,493 |
| 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 |
| Jul 30, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 1.69% | 159,566 |
| Jul 29, 2026 | 240.00 | 245.00 | 235.00 | 236.00 | 236.00 | - | 208,042 |
| Jul 28, 2026 | 240.00 | 245.00 | 235.00 | 236.00 | 236.00 | 0.43% | 341,823 |
| 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 |