Focusrite (TUNE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Focusrite

Date Open High Low Close* Volume
19/04/2024 310.00p 315.00p 299.25p 310.00p 1164841
18/04/2024 320.00p 330.00p 305.00p 310.00p 67505
17/04/2024 320.00p 330.00p 310.00p 320.00p 32337
16/04/2024 320.00p 330.00p 310.00p 320.00p 245179
15/04/2024 320.00p 330.00p 315.00p 322.50p 62147
12/04/2024 337.50p 345.00p 316.00p 324.00p 77247
11/04/2024 337.50p 345.00p 330.00p 337.50p 30496
10/04/2024 337.50p 345.00p 330.00p 337.50p 21126
09/04/2024 320.00p 340.00p 317.34p 337.50p 57422
08/04/2024 315.00p 330.00p 310.00p 330.00p 29003
05/04/2024 317.50p 320.00p 311.65p 315.00p 169901
04/04/2024 330.00p 331.49p 315.00p 317.50p 58517
03/04/2024 335.00p 349.00p 322.20p 330.00p 132293
02/04/2024 335.00p 340.00p 331.00p 339.00p 49504
28/03/2024 330.00p 340.00p 325.00p 335.00p 73736
27/03/2024 325.00p 335.00p 320.00p 330.00p 62773
26/03/2024 320.00p 335.00p 310.00p 325.00p 127067
25/03/2024 312.50p 330.00p 305.00p 320.00p 108134
22/03/2024 297.50p 320.00p 295.00p 315.00p 102350
21/03/2024 295.00p 300.00p 290.00p 297.50p 251456
20/03/2024 285.00p 292.50p 285.00p 295.00p 99592
19/03/2024 285.00p 298.90p 280.00p 292.50p 755751
18/03/2024 295.00p 298.85p 245.00p 285.00p 801528
15/03/2024 385.00p 390.00p 380.00p 385.00p 78663
14/03/2024 395.00p 400.00p 380.00p 389.00p 46807
13/03/2024 405.00p 410.00p 390.00p 398.00p 71829
12/03/2024 410.00p 420.00p 400.00p 403.00p 46789
11/03/2024 415.00p 420.00p 402.00p 410.00p 43814
08/03/2024 410.00p 420.00p 402.62p 419.00p 34617
07/03/2024 415.00p 420.00p 400.02p 415.00p 39792
06/03/2024 430.00p 435.49p 411.67p 415.00p 65377
05/03/2024 430.00p 440.00p 415.00p 430.00p 51316
04/03/2024 430.00p 440.00p 420.00p 430.00p 36512
01/03/2024 425.00p 440.00p 410.00p 410.00p 272165
29/02/2024 425.00p 430.00p 410.00p 425.00p 136736
28/02/2024 430.00p 440.00p 420.00p 425.00p 106644
27/02/2024 440.00p 450.00p 423.80p 430.00p 31482
26/02/2024 440.00p 450.00p 430.00p 444.00p 24407
23/02/2024 450.00p 450.00p 430.00p 440.00p 39555
22/02/2024 460.00p 490.00p 443.55p 450.00p 29709
21/02/2024 460.00p 462.60p 450.00p 460.00p 19120
20/02/2024 460.00p 470.00p 453.31p 460.00p 15905
19/02/2024 465.00p 470.00p 450.00p 460.00p 84049
16/02/2024 475.00p 490.00p 460.00p 470.00p 22977
15/02/2024 485.00p 500.00p 461.77p 475.00p 46551
14/02/2024 485.00p 500.00p 470.00p 485.00p 33909
13/02/2024 485.00p 500.00p 470.00p 485.00p 9784
12/02/2024 490.00p 500.00p 473.55p 499.00p 72141
09/02/2024 490.00p 500.00p 480.00p 490.00p 23093
08/02/2024 490.00p 495.00p 480.00p 490.00p 48727
07/02/2024 505.00p 510.00p 481.70p 495.00p 172613
06/02/2024 495.00p 520.00p 480.00p 505.00p 26766
05/02/2024 510.00p 520.00p 483.50p 490.00p 33677
02/02/2024 510.00p 520.00p 500.00p 510.00p 53587
01/02/2024 520.00p 520.00p 500.00p 510.00p 31788
31/01/2024 520.00p 530.00p 510.00p 520.00p 13537
30/01/2024 530.00p 540.00p 510.00p 520.00p 35046
29/01/2024 525.00p 550.00p 520.00p 525.00p 74981
26/01/2024 535.00p 550.00p 520.00p 525.00p 39997
25/01/2024 505.00p 549.66p 490.03p 546.00p 68029
24/01/2024 505.00p 519.65p 493.10p 505.00p 12639
23/01/2024 510.00p 520.00p 480.00p 505.00p 158962
22/01/2024 510.00p 519.77p 500.02p 510.00p 49241
19/01/2024 485.00p 520.00p 470.00p 510.00p 259499
18/01/2024 525.00p 540.00p 510.03p 525.00p 99465
17/01/2024 520.00p 530.00p 500.00p 525.00p 33408
16/01/2024 525.00p 530.00p 520.00p 520.00p 74740
15/01/2024 525.00p 528.00p 520.00p 525.00p 12957
12/01/2024 540.00p 540.00p 522.60p 525.00p 24309
11/01/2024 560.00p 562.00p 520.00p 540.00p 66595
10/01/2024 570.00p 571.00p 554.00p 560.00p 24858
09/01/2024 580.00p 589.97p 560.00p 570.00p 36754
08/01/2024 595.00p 610.00p 570.00p 590.00p 53580
05/01/2024 595.00p 609.97p 580.00p 595.00p 35029
04/01/2024 590.00p 610.00p 580.00p 590.00p 18422
03/01/2024 590.00p 600.00p 580.00p 590.00p 19427
02/01/2024 590.00p 599.98p 580.00p 590.00p 30656
29/12/2023 590.00p 600.00p 580.00p 590.00p 24053
28/12/2023 585.00p 600.00p 580.60p 590.00p 35417
27/12/2023 580.00p 600.00p 570.00p 585.00p 15569
22/12/2023 570.00p 580.00p 560.00p 580.00p 40766
21/12/2023 570.00p 580.00p 560.00p 580.00p 15686
20/12/2023 570.00p 580.00p 560.00p 570.00p 42303
19/12/2023 520.00p 578.50p 520.00p 572.00p 74193
18/12/2023 515.00p 530.00p 500.00p 520.00p 25934
15/12/2023 515.00p 530.00p 501.00p 515.00p 40668
14/12/2023 515.00p 530.00p 500.00p 515.00p 83407
13/12/2023 490.00p 527.00p 487.00p 515.00p 89835
12/12/2023 490.00p 500.00p 480.00p 490.00p 11547
11/12/2023 485.00p 500.00p 475.00p 490.00p 78862
08/12/2023 485.00p 496.70p 470.00p 485.00p 19592
07/12/2023 475.00p 496.70p 470.50p 485.00p 120099
06/12/2023 470.00p 490.00p 460.00p 475.00p 1609811
05/12/2023 470.00p 480.00p 462.00p 470.00p 43238
04/12/2023 470.00p 480.00p 462.00p 471.00p 111280
01/12/2023 450.00p 480.00p 440.00p 470.00p 79383
30/11/2023 450.00p 460.00p 447.80p 460.00p 11337
29/11/2023 450.00p 460.00p 445.00p 450.00p 126172
28/11/2023 465.00p 475.00p 420.00p 458.00p 146060
27/11/2023 475.00p 490.00p 460.00p 475.00p 38415
24/11/2023 480.00p 490.00p 464.97p 475.00p 44213
23/11/2023 480.00p 485.00p 470.00p 480.00p 35468
22/11/2023 480.00p 490.00p 471.00p 480.00p 20997
21/11/2023 475.00p 490.00p 462.00p 480.00p 183351
20/11/2023 485.00p 500.00p 465.00p 475.00p 155383
17/11/2023 490.00p 500.00p 480.00p 485.00p 48753
16/11/2023 480.00p 500.00p 470.00p 490.00p 83692
15/11/2023 440.00p 490.00p 430.00p 480.00p 6114323
14/11/2023 440.00p 450.90p 431.10p 440.00p 88547
13/11/2023 440.00p 450.00p 430.00p 440.00p 60513
10/11/2023 440.00p 450.00p 432.51p 440.00p 15122
09/11/2023 445.00p 450.00p 430.00p 445.00p 40831
08/11/2023 445.00p 450.00p 430.00p 445.00p 32693
07/11/2023 450.00p 460.00p 430.00p 445.00p 32816
06/11/2023 450.00p 460.00p 440.00p 450.00p 30113
03/11/2023 450.00p 460.00p 440.00p 450.00p 42036
02/11/2023 450.00p 460.00p 440.00p 450.00p 51571
01/11/2023 450.00p 460.00p 442.00p 442.00p 23692
31/10/2023 445.00p 460.00p 440.00p 442.00p 44356
30/10/2023 450.00p 460.00p 440.00p 445.00p 12128
27/10/2023 450.00p 460.00p 440.00p 450.00p 10327
26/10/2023 450.00p 450.00p 440.00p 440.00p 47075
25/10/2023 450.00p 460.00p 440.00p 444.00p 45438
24/10/2023 450.00p 450.00p 443.00p 450.00p 34394
23/10/2023 450.00p 460.00p 440.00p 450.00p 76029
20/10/2023 450.00p 460.00p 440.00p 450.00p 157802
19/10/2023 455.00p 470.00p 440.00p 450.00p 38371
18/10/2023 450.00p 465.00p 440.00p 460.00p 39876
17/10/2023 455.00p 500.00p 444.00p 500.00p 863262
16/10/2023 465.00p 470.00p 450.00p 460.00p 30035
13/10/2023 470.00p 480.00p 460.00p 470.00p 62329
12/10/2023 470.00p 480.00p 464.55p 470.00p 12570
11/10/2023 470.00p 480.00p 462.55p 470.00p 21040
10/10/2023 475.00p 476.00p 460.62p 470.00p 63481
09/10/2023 475.00p 480.00p 470.00p 470.00p 46372
06/10/2023 490.00p 490.00p 470.00p 478.00p 23796
05/10/2023 490.00p 495.00p 480.00p 490.00p 27064
04/10/2023 490.00p 500.00p 480.00p 490.00p 25447
03/10/2023 505.00p 509.70p 489.55p 490.00p 43267
02/10/2023 520.00p 530.00p 500.00p 500.00p 29916
29/09/2023 520.00p 530.00p 510.40p 512.00p 21007
28/09/2023 525.00p 530.00p 510.00p 520.00p 39768
27/09/2023 530.00p 540.00p 510.30p 525.00p 26361
26/09/2023 530.00p 538.68p 520.00p 530.00p 150846
25/09/2023 530.00p 540.00p 520.00p 528.00p 300049
22/09/2023 530.00p 534.00p 523.10p 530.00p 104648
21/09/2023 530.00p 540.00p 523.10p 530.00p 12194
20/09/2023 530.00p 540.00p 520.00p 530.00p 30094
19/09/2023 530.00p 540.00p 520.00p 528.00p 26313
18/09/2023 525.00p 540.00p 520.00p 530.00p 312585
15/09/2023 525.00p 539.70p 510.00p 530.00p 119910
14/09/2023 495.00p 540.00p 490.00p 520.00p 848827
13/09/2023 500.00p 508.00p 492.00p 500.00p 9967
12/09/2023 505.00p 510.00p 492.17p 500.00p 50046
11/09/2023 515.00p 515.00p 500.00p 510.00p 14634
08/09/2023 515.00p 520.00p 510.00p 520.00p 18471
07/09/2023 515.00p 520.00p 510.00p 516.00p 28254
06/09/2023 515.00p 519.90p 511.00p 515.00p 11308
05/09/2023 515.00p 520.00p 512.50p 515.00p 24972
04/09/2023 520.00p 520.60p 510.00p 515.00p 21565
01/09/2023 520.00p 524.20p 510.40p 520.00p 9028
31/08/2023 520.00p 530.00p 510.00p 520.00p 10497
30/08/2023 530.00p 540.00p 510.00p 520.00p 11975
29/08/2023 540.00p 546.60p 520.20p 530.00p 24176
25/08/2023 540.00p 550.00p 530.00p 550.00p 11687
24/08/2023 540.00p 546.60p 531.00p 540.00p 28363
23/08/2023 540.00p 540.00p 520.00p 540.00p 19103
22/08/2023 540.00p 550.00p 520.00p 540.00p 19484
21/08/2023 540.00p 549.80p 530.00p 540.00p 18611
18/08/2023 545.00p 550.00p 530.00p 540.00p 7149
17/08/2023 545.00p 550.00p 544.00p 545.00p 35385
16/08/2023 550.00p 560.00p 540.00p 545.00p 27859
15/08/2023 550.00p 550.80p 540.00p 550.00p 63154
14/08/2023 550.00p 559.80p 540.00p 550.00p 16559
11/08/2023 545.00p 560.00p 530.00p 550.00p 81051
10/08/2023 545.00p 551.00p 530.00p 545.00p 15269
09/08/2023 545.00p 551.00p 533.30p 545.00p 27398
08/08/2023 550.00p 560.00p 530.00p 545.00p 53875
07/08/2023 550.00p 558.00p 540.00p 550.00p 25892
04/08/2023 560.00p 560.00p 543.51p 550.00p 13208
03/08/2023 560.00p 570.00p 555.90p 560.00p 31480
02/08/2023 570.00p 573.00p 555.56p 558.00p 14485
01/08/2023 570.00p 580.00p 564.86p 570.00p 23962
31/07/2023 570.00p 580.00p 565.00p 570.00p 20530
28/07/2023 575.00p 580.00p 565.55p 570.00p 19244
27/07/2023 575.00p 590.00p 560.00p 576.00p 60649
26/07/2023 540.00p 590.00p 531.00p 575.00p 77225
25/07/2023 505.00p 545.00p 500.00p 540.00p 233490
24/07/2023 505.00p 506.00p 500.00p 505.00p 10686
21/07/2023 510.00p 510.00p 500.00p 505.00p 15999
20/07/2023 495.00p 507.50p 490.00p 506.00p 41920
19/07/2023 455.00p 500.00p 455.00p 495.00p 911547
18/07/2023 430.00p 470.00p 420.00p 467.00p 19894
17/07/2023 425.00p 440.00p 410.00p 430.00p 117924
14/07/2023 425.00p 437.00p 413.00p 416.00p 31823
13/07/2023 435.00p 440.00p 410.00p 425.00p 69458
12/07/2023 435.00p 450.00p 420.00p 435.00p 10935
11/07/2023 440.00p 450.00p 429.00p 429.00p 24469
10/07/2023 440.00p 450.00p 430.00p 440.00p 28677
07/07/2023 440.00p 445.00p 430.00p 440.00p 18219

*Close Price adjusted for both dividends and splits