Focusrite PLC TUNE
LSE · United Kingdom · Electronic Technology
GBp 240.00-2.00 (-0.83%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 242.00 | 0.00% | GBp 242.50 | GBp 244.95 | GBp 238.00 | 50.72K |
| 2026-09-29 | GBp 242.00 | -0.21% | GBp 242.50 | GBp 244.00 | GBp 240.35 | 44.29K |
| 2026-09-28 | GBp 242.50 | -1.02% | GBp 242.50 | GBp 245.00 | GBp 240.00 | 35.36K |
| 2026-09-25 | GBp 245.00 | +3.16% | GBp 237.50 | GBp 245.00 | GBp 235.55 | 160.46K |
| 2026-09-24 | GBp 237.50 | -4.04% | GBp 247.50 | GBp 250.00 | GBp 230.00 | 202.30K |
| 2026-09-23 | GBp 247.50 | -2.94% | GBp 255.00 | GBp 255.00 | GBp 245.05 | 29.51K |
| 2026-09-22 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 25.54K |
| 2026-09-21 | GBp 255.00 | -0.97% | GBp 257.50 | GBp 260.00 | GBp 250.00 | 64.31K |
| 2026-09-18 | GBp 257.50 | +3.00% | GBp 250.00 | GBp 260.00 | GBp 248.60 | 132.42K |
| 2026-09-17 | GBp 250.00 | +1.01% | GBp 247.50 | GBp 255.00 | GBp 245.00 | 49.11K |
| 2026-09-16 | GBp 247.50 | -7.48% | GBp 267.50 | GBp 270.00 | GBp 245.00 | 158.70K |
| 2026-09-15 | GBp 267.50 | -0.93% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 32.45K |
| 2026-09-14 | GBp 270.00 | 0.00% | GBp 267.50 | GBp 275.00 | GBp 265.00 | 64.64K |
| 2026-09-11 | GBp 270.00 | -1.82% | GBp 273.50 | GBp 275.50 | GBp 266.76 | 94.09K |
| 2026-09-10 | GBp 275.00 | +4.17% | GBp 270.00 | GBp 277.00 | GBp 264.00 | 483.60K |
| 2026-09-09 | GBp 264.00 | -2.22% | GBp 270.00 | GBp 275.00 | GBp 264.00 | 124.10K |
| 2026-09-08 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 273.00 | GBp 265.00 | 29.71K |
| 2026-09-07 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 39.41K |
| 2026-09-04 | GBp 270.00 | 0.00% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 14.75K |
| 2026-09-03 | GBp 270.00 | +1.89% | GBp 265.00 | GBp 275.00 | GBp 260.00 | 47.90K |
| 2026-09-02 | GBp 265.00 | -1.85% | GBp 262.50 | GBp 270.00 | GBp 260.00 | 152.39K |
| 2026-09-01 | GBp 270.00 | -1.82% | GBp 275.00 | GBp 280.00 | GBp 260.00 | 101.84K |
| 2026-08-28 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 52.01K |
| 2026-08-27 | GBp 275.00 | -0.90% | GBp 277.50 | GBp 280.00 | GBp 270.00 | 20.93K |
| 2026-08-26 | GBp 277.50 | -0.89% | GBp 280.00 | GBp 280.39 | GBp 270.00 | 358.66K |
| 2026-08-25 | GBp 280.00 | +0.72% | GBp 280.00 | GBp 283.50 | GBp 277.85 | 102.46K |
| 2026-08-24 | GBp 278.00 | +2.21% | GBp 272.50 | GBp 283.95 | GBp 270.00 | 261.88K |
| 2026-08-21 | GBp 272.00 | 0.00% | GBp 272.50 | GBp 273.45 | GBp 270.00 | 104.39K |
| 2026-08-20 | GBp 272.00 | +0.74% | GBp 270.00 | GBp 275.00 | GBp 267.50 | 270.14K |
| 2026-08-19 | GBp 270.00 | +1.89% | GBp 265.00 | GBp 274.00 | GBp 260.00 | 165.90K |
| 2026-08-18 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 35.69K |
| 2026-08-17 | GBp 265.00 | -0.38% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 57.22K |
| 2026-08-14 | GBp 266.00 | +0.38% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 49.86K |
| 2026-08-13 | GBp 265.00 | +0.95% | GBp 265.00 | GBp 268.99 | GBp 260.55 | 155.69K |
| 2026-08-12 | GBp 262.50 | +3.35% | GBp 254.00 | GBp 265.00 | GBp 250.00 | 265.93K |
| 2026-08-11 | GBp 254.00 | +3.67% | GBp 254.00 | GBp 258.00 | GBp 250.00 | 246.40K |
| 2026-08-10 | GBp 245.00 | +1.24% | GBp 245.00 | GBp 260.00 | GBp 242.77 | 187.04K |
| 2026-08-07 | GBp 242.00 | +0.83% | GBp 240.00 | GBp 250.00 | GBp 239.00 | 51.37K |
| 2026-08-06 | GBp 240.00 | +3.00% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 103.50K |
| 2026-08-05 | GBp 233.00 | -2.92% | GBp 240.00 | GBp 244.90 | GBp 233.00 | 74.94K |
| 2026-08-04 | GBp 240.00 | +1.27% | GBp 240.00 | GBp 244.90 | GBp 235.00 | 121.89K |
| 2026-08-03 | GBp 237.00 | -1.25% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 153.42K |
| 2026-07-31 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 87.75K |
| 2026-07-30 | GBp 240.00 | +1.69% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 159.57K |
| 2026-07-29 | GBp 236.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 208.04K |
| 2026-07-28 | GBp 236.00 | +0.43% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 341.82K |
| 2026-07-27 | GBp 235.00 | -2.08% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 207.92K |
| 2026-07-24 | GBp 240.00 | -2.83% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 425.48K |
| 2026-07-23 | GBp 247.00 | -0.20% | GBp 247.50 | GBp 250.00 | GBp 240.00 | 100.36K |
| 2026-07-22 | GBp 247.50 | -1.00% | GBp 252.50 | GBp 255.00 | GBp 245.00 | 77.24K |
| 2026-07-21 | GBp 250.00 | +3.09% | GBp 242.50 | GBp 255.00 | GBp 240.00 | 402.67K |
| 2026-07-20 | GBp 242.50 | +2.32% | GBp 240.00 | GBp 247.00 | GBp 235.00 | 621.07K |
| 2026-07-17 | GBp 237.00 | -1.25% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 82.83K |
| 2026-07-16 | GBp 240.00 | +2.13% | GBp 240.00 | GBp 242.00 | GBp 235.00 | 1.72M |
| 2026-07-15 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 245.00 | GBp 230.00 | 181.28K |
| 2026-07-14 | GBp 235.00 | +3.30% | GBp 227.50 | GBp 240.00 | GBp 225.00 | 538.52K |
| 2026-07-13 | GBp 227.50 | -1.09% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 948.87K |
| 2026-07-10 | GBp 230.00 | -1.08% | GBp 232.50 | GBp 235.00 | GBp 226.00 | 54.15K |
| 2026-07-09 | GBp 232.50 | -3.53% | GBp 235.00 | GBp 239.00 | GBp 226.50 | 52.91K |
| 2026-07-08 | GBp 241.00 | -1.63% | GBp 245.00 | GBp 250.00 | GBp 235.10 | 73.15K |
| 2026-07-07 | GBp 245.00 | +3.81% | GBp 235.00 | GBp 250.00 | GBp 230.00 | 159.61K |
| 2026-07-06 | GBp 236.00 | +7.27% | GBp 222.50 | GBp 240.00 | GBp 221.68 | 316.21K |
| 2026-07-03 | GBp 220.00 | +4.76% | GBp 215.00 | GBp 225.00 | GBp 210.00 | 134.32K |
| 2026-07-02 | GBp 210.00 | -8.70% | GBp 227.50 | GBp 230.00 | GBp 210.00 | 302.45K |
| 2026-07-01 | GBp 230.00 | +4.55% | GBp 220.00 | GBp 235.00 | GBp 215.50 | 205.02K |
| 2026-06-30 | GBp 220.00 | +10.00% | GBp 200.00 | GBp 225.00 | GBp 195.00 | 813.56K |
| 2026-06-29 | GBp 200.00 | +2.56% | GBp 195.00 | GBp 205.00 | GBp 190.00 | 1.67M |
| 2026-06-26 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 17.57K |
| 2026-06-25 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 39.46K |
| 2026-06-24 | GBp 195.00 | -2.50% | GBp 200.00 | GBp 205.00 | GBp 190.00 | 31.71K |
| 2026-06-23 | GBp 200.00 | -1.23% | GBp 202.50 | GBp 205.00 | GBp 195.00 | 357.92K |
| 2026-06-22 | GBp 202.50 | 0.00% | GBp 202.50 | GBp 204.50 | GBp 200.05 | 37.00K |
| 2026-06-19 | GBp 202.50 | +1.25% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 87.68K |
| 2026-06-18 | GBp 200.00 | +2.56% | GBp 197.50 | GBp 205.00 | GBp 195.00 | 142.78K |
| 2026-06-17 | GBp 195.00 | -1.27% | GBp 197.50 | GBp 200.00 | GBp 195.00 | 40.79K |
| 2026-06-16 | GBp 197.50 | -2.47% | GBp 202.50 | GBp 205.00 | GBp 195.00 | 85.68K |
| 2026-06-15 | GBp 202.50 | +3.85% | GBp 195.00 | GBp 205.00 | GBp 190.00 | 177.55K |
| 2026-06-12 | GBp 195.00 | +5.41% | GBp 185.00 | GBp 199.00 | GBp 189.00 | 60.71K |
| 2026-06-11 | GBp 185.00 | 0.00% | GBp 182.50 | GBp 190.00 | GBp 180.00 | 123.59K |
| 2026-06-10 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 49.76K |
| 2026-06-09 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 34.93K |
| 2026-06-08 | GBp 182.50 | +1.11% | GBp 182.50 | GBp 185.00 | GBp 175.00 | 53.39K |
| 2026-06-05 | GBp 180.50 | -3.73% | GBp 187.50 | GBp 190.00 | GBp 180.00 | 61.79K |
| 2026-06-04 | GBp 187.50 | -2.60% | GBp 192.50 | GBp 195.00 | GBp 182.00 | 57.09K |
| 2026-06-03 | GBp 192.50 | -2.53% | GBp 197.50 | GBp 200.00 | GBp 190.00 | 58.24K |
| 2026-06-02 | GBp 197.50 | +0.25% | GBp 197.50 | GBp 200.00 | GBp 195.00 | 87.56K |
| 2026-06-01 | GBp 197.00 | +0.51% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 50.82K |
| 2026-05-29 | GBp 196.00 | +1.82% | GBp 192.50 | GBp 200.00 | GBp 190.00 | 54.90K |
| 2026-05-28 | GBp 192.50 | -1.28% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 34.21K |
| 2026-05-27 | GBp 195.00 | -2.50% | GBp 200.00 | GBp 205.00 | GBp 191.21 | 104.41K |