Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/09/2024 287.50p 287.50p 285.00p 287.50p 13161
12/09/2024 287.50p 290.00p 285.00p 287.50p 13847
11/09/2024 287.50p 290.00p 285.00p 287.50p 34832
10/09/2024 292.50p 292.50p 285.00p 287.00p 240641
09/09/2024 292.50p 295.00p 290.00p 292.50p 51901
06/09/2024 302.50p 304.00p 290.00p 292.50p 35303
05/09/2024 305.00p 310.00p 298.00p 305.00p 65746
04/09/2024 305.00p 310.00p 300.00p 305.00p 759092
03/09/2024 300.00p 308.50p 300.00p 305.00p 38726
02/09/2024 300.00p 305.00p 295.00p 300.00p 65750
30/08/2024 297.50p 304.00p 295.00p 300.00p 36994
29/08/2024 290.00p 300.00p 290.00p 297.50p 151232
28/08/2024 300.00p 310.00p 280.00p 295.00p 778791
27/08/2024 355.00p 355.00p 343.50p 348.00p 101510
23/08/2024 355.00p 360.00p 350.00p 355.00p 3246
22/08/2024 362.50p 365.00p 352.50p 356.00p 51202
21/08/2024 365.00p 370.00p 360.00p 362.00p 16043
20/08/2024 365.00p 370.00p 360.00p 368.00p 277176
19/08/2024 365.00p 370.00p 360.00p 365.00p 80565
16/08/2024 365.00p 370.00p 360.00p 362.50p 53745
15/08/2024 365.00p 365.00p 360.26p 365.00p 22812
14/08/2024 365.00p 370.00p 360.00p 365.00p 28817
13/08/2024 365.00p 365.00p 360.00p 365.00p 40612
12/08/2024 365.00p 370.00p 360.00p 365.00p 60305
09/08/2024 365.00p 370.00p 360.00p 365.00p 37456
08/08/2024 365.00p 370.00p 360.00p 365.00p 13682
07/08/2024 365.00p 370.00p 362.00p 365.00p 14215
06/08/2024 357.50p 368.00p 357.50p 365.00p 18856
05/08/2024 370.00p 375.00p 350.00p 362.00p 53358
02/08/2024 377.50p 385.00p 365.00p 377.50p 27476
01/08/2024 382.50p 385.00p 368.00p 380.00p 20112
31/07/2024 382.50p 385.00p 380.00p 382.00p 7155
30/07/2024 382.50p 382.50p 372.00p 382.50p 366961
29/07/2024 382.50p 385.00p 380.00p 382.00p 27396
26/07/2024 382.50p 385.00p 380.00p 382.50p 13653
25/07/2024 385.00p 385.00p 380.00p 382.50p 23766
24/07/2024 385.00p 390.00p 380.00p 385.00p 408448
23/07/2024 385.00p 390.00p 380.00p 385.00p 18945
22/07/2024 385.00p 390.00p 380.75p 385.00p 26295
19/07/2024 385.00p 390.00p 380.00p 385.00p 13655
18/07/2024 385.00p 390.00p 380.00p 385.00p 31633
17/07/2024 387.50p 390.00p 381.75p 385.00p 46492
16/07/2024 387.50p 390.00p 382.25p 387.50p 131302
15/07/2024 387.50p 390.00p 380.00p 385.00p 38285
12/07/2024 387.50p 395.00p 383.00p 385.00p 30822
11/07/2024 387.50p 395.00p 380.00p 387.50p 249001
10/07/2024 387.50p 395.00p 380.00p 387.50p 73769
09/07/2024 387.50p 395.00p 380.00p 387.50p 23552
08/07/2024 387.50p 395.00p 385.00p 387.50p 12659
05/07/2024 387.50p 392.00p 381.00p 387.50p 54819
04/07/2024 387.50p 395.00p 385.00p 387.50p 49811
03/07/2024 387.50p 395.00p 380.00p 387.50p 62606
02/07/2024 387.50p 395.00p 380.00p 390.00p 12835
01/07/2024 387.50p 395.00p 380.00p 390.00p 58374
28/06/2024 387.50p 397.00p 380.00p 395.00p 36155
27/06/2024 387.50p 395.00p 387.30p 387.50p 9594
26/06/2024 390.00p 394.99p 387.30p 387.50p 11327
25/06/2024 387.50p 395.00p 380.00p 390.00p 30732
24/06/2024 387.50p 395.00p 380.00p 387.50p 156067
21/06/2024 387.50p 393.35p 380.10p 387.50p 33186
20/06/2024 387.50p 393.35p 380.00p 387.50p 13191
19/06/2024 387.50p 393.35p 380.00p 387.50p 5510
18/06/2024 387.50p 393.35p 380.00p 388.00p 13799
17/06/2024 387.50p 393.35p 380.00p 387.50p 15083
14/06/2024 387.50p 397.00p 380.00p 397.00p 35210
13/06/2024 387.50p 395.00p 380.00p 387.50p 10320
12/06/2024 387.50p 395.00p 384.55p 387.50p 14247
11/06/2024 387.50p 394.00p 380.24p 387.50p 60727
10/06/2024 387.50p 395.00p 380.00p 387.50p 22112
07/06/2024 387.50p 395.00p 380.00p 387.50p 28788
06/06/2024 387.50p 392.40p 380.00p 380.00p 31364
05/06/2024 387.50p 395.00p 382.70p 387.50p 22458
04/06/2024 387.50p 395.00p 380.00p 387.50p 34128
03/06/2024 387.50p 395.00p 380.00p 387.50p 28904
31/05/2024 387.50p 395.00p 381.51p 387.50p 26022
30/05/2024 387.50p 393.35p 380.00p 387.50p 216642
29/05/2024 380.00p 390.00p 370.00p 387.50p 14405
28/05/2024 380.00p 389.00p 378.43p 380.00p 27874
24/05/2024 380.00p 390.00p 370.00p 380.00p 64449
23/05/2024 380.00p 387.80p 370.00p 380.00p 13419
22/05/2024 380.00p 395.00p 370.00p 380.00p 54107
21/05/2024 380.00p 390.00p 370.00p 380.00p 48847
20/05/2024 380.00p 390.00p 370.00p 390.00p 18335
17/05/2024 380.00p 390.00p 370.00p 380.00p 28837
16/05/2024 380.00p 390.00p 370.00p 380.00p 61012
15/05/2024 380.00p 390.00p 370.00p 380.00p 29759
14/05/2024 380.00p 390.00p 370.00p 380.00p 17940
13/05/2024 380.00p 390.00p 370.00p 380.00p 168815
10/05/2024 380.00p 390.00p 370.00p 380.00p 56175
09/05/2024 380.00p 390.00p 370.00p 380.00p 76865
08/05/2024 370.00p 385.00p 360.00p 380.00p 39857
07/05/2024 370.00p 380.00p 360.00p 370.00p 34692
03/05/2024 370.00p 380.00p 360.00p 365.00p 442035
02/05/2024 360.00p 385.96p 348.00p 370.00p 48798
01/05/2024 352.50p 365.00p 345.00p 360.00p 75834
30/04/2024 352.50p 360.00p 345.00p 352.50p 35875
29/04/2024 357.50p 365.00p 345.15p 352.50p 45287
26/04/2024 357.50p 365.00p 350.00p 360.00p 67571
25/04/2024 360.00p 366.00p 332.60p 354.00p 193329
24/04/2024 332.50p 375.00p 332.50p 367.50p 79976
23/04/2024 320.00p 342.00p 310.02p 332.50p 79813
22/04/2024 310.00p 328.00p 310.00p 320.00p 44183
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

*Close Price adjusted for both dividends and splits