1. Share Prices

  2. Focusrite PLC (TUNE)

159.50p-0.50 (-0.31%)10 Sep 2025, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Focusrite PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025166.00p170.00p160.00p160.00p24,002
Sep 8, 2025166.00p167.49p162.00p166.00p22,394
Sep 5, 2025157.50p168.80p158.00p166.00p111,643
Sep 4, 2025157.50p160.00p155.11p157.50p21,005
Sep 3, 2025162.50p165.00p155.00p157.50p43,168
Sep 2, 2025166.00p170.00p160.21p162.50p29,838
Sep 1, 2025162.50p170.00p160.00p166.00p37,572
Aug 29, 2025160.00p168.00p155.00p162.50p74,250
Aug 28, 2025156.50p164.89p153.00p160.00p48,217
Aug 27, 2025152.50p160.00p150.00p156.50p30,076
Aug 26, 2025152.50p155.00p150.00p152.50p35,122
Aug 22, 2025154.00p160.00p150.00p152.50p20,961
Aug 21, 2025154.00p157.84p152.31p154.00p10,024
Aug 20, 2025154.00p157.84p150.08p154.00p48,646
Aug 19, 2025157.50p160.00p153.05p154.00p108,236
Aug 18, 2025157.50p163.00p155.00p157.50p61,632
Aug 15, 2025157.50p160.00p151.75p157.50p60,989
Aug 14, 2025161.50p163.00p155.10p157.50p71,933
Aug 13, 2025167.50p167.50p160.00p161.50p78,238
Aug 12, 2025170.00p171.49p162.11p167.50p33,413
Aug 11, 2025170.00p175.00p166.55p170.00p50,770
Aug 8, 2025175.00p180.00p168.00p170.00p36,321
Aug 7, 2025177.50p180.00p170.00p175.00p59,250
Aug 6, 2025175.00p180.00p175.00p177.50p60,195
Aug 5, 2025167.50p180.00p166.50p178.00p120,188
Aug 4, 2025157.50p170.00p155.00p166.00p205,525
Aug 1, 2025157.50p160.00p150.00p153.00p31,930
Jul 31, 2025157.50p160.00p155.00p157.00p17,670
Jul 30, 2025157.50p159.95p155.00p157.50p22,328
Jul 29, 2025155.00p160.00p150.00p157.50p74,601
Jul 28, 2025155.00p160.00p150.00p154.00p338,712
Jul 25, 2025160.00p163.00p150.00p155.00p345,357
Jul 24, 2025160.00p165.00p155.00p160.00p25,115
Jul 23, 2025164.00p165.00p156.50p157.00p59,611
Jul 22, 2025167.50p170.00p161.00p164.00p27,253
Jul 21, 2025166.10p170.00p162.00p167.50p33,213
Jul 18, 2025167.50p170.00p165.00p167.50p13,434
Jul 17, 2025180.00p185.00p165.00p167.50p36,133
Jul 16, 2025180.00p182.80p175.00p180.00p49,058
Jul 15, 2025175.00p183.00p170.00p180.00p192,248
Jul 14, 2025175.00p180.00p175.00p175.00p29,351
Jul 11, 2025170.00p178.69p169.00p169.00p21,732
Jul 10, 2025170.00p175.00p165.00p170.00p242,928
Jul 9, 2025170.00p175.00p166.00p170.00p202,421
Jul 8, 2025165.00p179.00p165.00p175.00p82,552
Jul 7, 2025165.00p170.00p162.10p170.00p41,662
Jul 4, 2025165.00p169.00p161.60p165.00p15,044
Jul 3, 2025165.00p168.70p160.00p165.00p130,740
Jul 2, 2025165.00p170.00p160.00p165.00p27,757
Jul 1, 2025170.00p175.00p160.00p163.00p54,448
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited127.605.98
Anglo American PLC2,567.423.11
Prudential PLC1,019.002.56
Close Brothers Group PLC481.002.25
Burberry Group PLC1,194.002.31
Bakkavor Group PLC222.002.30

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,935.00-13.65
Vistry Group PLC578.80-4.14
Computacenter PLC2,316.00-4.06
Goodwin PLC10,700.00-3.60
Atalaya Mining Copper, S.A.540.00-3.57
Marks And Spencer Group PLC341.80-3.09