Focusrite (TUNE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/07/2023 440.00p 445.00p 430.00p 440.00p 54268
05/07/2023 440.00p 450.00p 430.00p 440.00p 24448
04/07/2023 440.00p 450.00p 430.02p 440.00p 13655
03/07/2023 435.00p 450.00p 420.00p 440.00p 61887
30/06/2023 435.00p 450.00p 420.00p 430.00p 25414
29/06/2023 435.00p 450.00p 420.00p 435.00p 23971
28/06/2023 445.00p 450.00p 431.00p 440.00p 44476
27/06/2023 450.00p 460.00p 440.00p 445.00p 23970
26/06/2023 455.00p 490.00p 440.00p 450.00p 169515
23/06/2023 490.00p 500.00p 450.00p 460.00p 64981
22/06/2023 490.00p 490.00p 480.00p 490.00p 35637
21/06/2023 490.00p 500.00p 480.00p 490.00p 21578
20/06/2023 490.00p 500.00p 480.00p 490.00p 86444
19/06/2023 490.00p 500.00p 480.00p 490.00p 27725
16/06/2023 490.00p 500.00p 482.50p 490.00p 18625
15/06/2023 490.00p 500.00p 480.00p 490.00p 80431
14/06/2023 485.00p 490.00p 480.00p 485.00p 36446
13/06/2023 485.00p 490.00p 480.00p 485.00p 63473
12/06/2023 485.00p 490.00p 480.00p 485.00p 90575
09/06/2023 485.00p 490.00p 480.00p 485.00p 32063
08/06/2023 485.00p 490.00p 480.00p 480.00p 26885
07/06/2023 485.00p 490.00p 480.00p 480.00p 79042
06/06/2023 492.50p 496.00p 480.00p 480.00p 186578
05/06/2023 495.00p 500.00p 485.00p 487.00p 62503
02/06/2023 495.00p 500.00p 485.00p 485.00p 191860
01/06/2023 495.00p 500.00p 490.00p 495.00p 38910
31/05/2023 495.00p 500.00p 492.00p 495.00p 19336
30/05/2023 515.00p 530.00p 492.86p 500.00p 51683
26/05/2023 530.00p 530.00p 502.00p 515.00p 24214
25/05/2023 530.00p 540.00p 520.00p 520.00p 22824
24/05/2023 533.00p 540.00p 520.00p 530.00p 20032
23/05/2023 555.00p 560.00p 530.00p 533.00p 40855
22/05/2023 560.00p 580.00p 540.00p 555.00p 28935
19/05/2023 560.00p 560.00p 540.00p 560.00p 18758
18/05/2023 565.00p 580.00p 542.00p 560.00p 17454
17/05/2023 565.00p 575.00p 550.00p 565.00p 25828
16/05/2023 565.00p 580.00p 550.00p 565.00p 39663
15/05/2023 565.00p 570.00p 550.00p 565.00p 29183
12/05/2023 570.00p 580.00p 558.00p 565.00p 26648
11/05/2023 570.00p 580.00p 560.00p 570.00p 57237
10/05/2023 575.00p 590.00p 548.00p 570.00p 83966
09/05/2023 550.00p 590.00p 540.00p 575.00p 56553
05/05/2023 540.00p 560.00p 520.00p 550.00p 34357
04/05/2023 540.00p 560.00p 520.00p 540.00p 92937
03/05/2023 510.00p 560.00p 508.22p 540.00p 89599
02/05/2023 455.00p 520.00p 450.00p 510.00p 113712
28/04/2023 455.00p 460.00p 450.00p 455.00p 81644
27/04/2023 460.00p 460.00p 450.00p 460.00p 55430
26/04/2023 485.00p 490.00p 452.00p 460.00p 111150
25/04/2023 565.00p 570.00p 490.00p 491.00p 276851
24/04/2023 575.00p 590.00p 560.00p 575.00p 66960
21/04/2023 575.00p 590.00p 560.00p 574.00p 44278
20/04/2023 580.00p 590.00p 561.00p 575.00p 72375
19/04/2023 585.00p 600.00p 570.00p 580.00p 28719
18/04/2023 585.00p 600.00p 570.00p 580.00p 39180
17/04/2023 585.00p 600.00p 571.55p 585.00p 57170
14/04/2023 585.00p 600.00p 570.00p 585.00p 123792
13/04/2023 585.00p 600.00p 570.00p 570.00p 47909
12/04/2023 585.00p 585.00p 570.00p 580.00p 53246
11/04/2023 585.00p 600.00p 570.00p 585.00p 83570
06/04/2023 585.00p 610.00p 570.00p 585.00p 487062
05/04/2023 605.00p 619.00p 580.00p 585.00p 151777
04/04/2023 605.00p 620.00p 590.00p 605.00p 36442
03/04/2023 605.00p 620.00p 590.00p 600.00p 317302
31/03/2023 605.00p 620.00p 590.00p 605.00p 16151
30/03/2023 610.00p 620.00p 580.00p 600.00p 71370
29/03/2023 625.00p 640.00p 600.00p 605.00p 49458
28/03/2023 625.00p 640.00p 610.00p 625.00p 14002
27/03/2023 625.00p 640.00p 610.00p 625.00p 131269
24/03/2023 625.00p 640.00p 610.00p 625.00p 29262
23/03/2023 625.00p 640.00p 610.00p 625.00p 31187
22/03/2023 640.00p 650.00p 610.00p 625.00p 164079
21/03/2023 645.00p 665.00p 620.00p 640.00p 58235
20/03/2023 655.00p 670.00p 630.00p 650.00p 76917
17/03/2023 660.00p 680.00p 640.00p 650.00p 65646
16/03/2023 665.00p 680.00p 645.00p 660.00p 38913
15/03/2023 665.00p 680.00p 650.00p 665.00p 46728
14/03/2023 675.00p 680.00p 651.80p 670.00p 116148
13/03/2023 695.00p 720.00p 670.00p 685.00p 41968
10/03/2023 705.00p 720.00p 671.00p 695.00p 19772
09/03/2023 705.00p 720.00p 690.30p 720.00p 37560
08/03/2023 710.00p 720.00p 690.00p 705.00p 23413
07/03/2023 720.00p 730.00p 700.00p 710.00p 26928
06/03/2023 735.00p 750.00p 700.00p 720.00p 34665
03/03/2023 735.00p 750.00p 720.00p 735.00p 21664
02/03/2023 735.00p 750.00p 720.00p 735.00p 13152
01/03/2023 740.00p 750.00p 725.00p 735.00p 89915
28/02/2023 740.00p 745.00p 729.45p 740.00p 33225
27/02/2023 720.00p 749.00p 700.00p 740.00p 36433
24/02/2023 695.00p 738.00p 680.00p 720.00p 63384
23/02/2023 695.00p 708.50p 680.00p 695.00p 71046
22/02/2023 710.00p 712.00p 680.00p 695.00p 34090
21/02/2023 705.00p 720.00p 680.00p 710.00p 48258
20/02/2023 720.00p 730.00p 700.00p 705.00p 24377
17/02/2023 745.00p 760.00p 710.00p 720.00p 51644
16/02/2023 745.00p 760.00p 737.55p 745.00p 21051
15/02/2023 745.00p 760.00p 737.50p 745.00p 8135
14/02/2023 750.00p 765.00p 730.00p 745.00p 63143
13/02/2023 750.00p 770.00p 738.80p 760.00p 88448
10/02/2023 750.00p 770.00p 730.00p 750.00p 34650
09/02/2023 750.00p 770.00p 730.00p 750.00p 132160
08/02/2023 755.00p 770.00p 740.00p 740.00p 14160
07/02/2023 750.00p 760.00p 742.00p 750.00p 12505
06/02/2023 755.00p 770.00p 740.00p 750.00p 65430
03/02/2023 725.00p 770.00p 713.00p 755.00p 46870
02/02/2023 790.00p 800.00p 754.00p 768.00p 66521
01/02/2023 800.00p 820.00p 780.00p 790.00p 18616
31/01/2023 810.00p 820.00p 800.00p 810.00p 25098
30/01/2023 810.00p 820.00p 800.00p 810.00p 20119
27/01/2023 810.00p 810.00p 801.00p 810.00p 13066
26/01/2023 810.00p 820.00p 801.00p 810.00p 14748
25/01/2023 805.00p 820.00p 800.00p 810.00p 30494
24/01/2023 800.00p 810.00p 790.00p 810.00p 11881
23/01/2023 790.00p 820.00p 780.00p 805.00p 45582
20/01/2023 790.00p 800.00p 780.20p 790.00p 14009
19/01/2023 805.00p 810.00p 780.00p 790.00p 18256
18/01/2023 790.00p 820.00p 780.20p 805.00p 104938
17/01/2023 780.00p 800.00p 777.40p 790.00p 26894
16/01/2023 775.00p 790.00p 760.00p 780.00p 40228
13/01/2023 775.00p 790.00p 760.00p 775.00p 163963
12/01/2023 765.00p 790.00p 750.00p 760.00p 204216
11/01/2023 765.00p 780.00p 730.00p 760.00p 19417
10/01/2023 760.00p 780.00p 740.00p 765.00p 163254
09/01/2023 750.00p 780.00p 740.00p 760.00p 99980
06/01/2023 780.00p 789.00p 730.00p 745.00p 33592
05/01/2023 810.00p 830.00p 770.00p 780.00p 15399
04/01/2023 830.00p 850.00p 800.00p 820.00p 18378
03/01/2023 830.00p 850.00p 810.00p 820.00p 16922
30/12/2022 830.00p 832.00p 810.00p 830.00p 1974
29/12/2022 830.00p 850.00p 810.00p 830.00p 4286
28/12/2022 830.00p 850.00p 810.00p 830.00p 7536
23/12/2022 830.00p 848.00p 830.00p 830.00p 6916
22/12/2022 830.00p 850.00p 810.00p 830.00p 15480
21/12/2022 840.00p 850.00p 816.55p 830.00p 18505
20/12/2022 840.00p 851.00p 830.00p 840.00p 24354
19/12/2022 835.00p 845.00p 826.60p 840.00p 16623
16/12/2022 835.00p 850.00p 820.00p 840.00p 42372
15/12/2022 860.00p 870.00p 820.00p 835.00p 38223
14/12/2022 860.00p 870.00p 850.00p 860.00p 65003
13/12/2022 815.00p 870.00p 740.00p 860.00p 158030
12/12/2022 795.00p 820.00p 780.00p 815.00p 14378
09/12/2022 785.00p 810.00p 760.00p 795.00p 133633
08/12/2022 805.00p 805.00p 756.00p 800.00p 298510
07/12/2022 845.00p 870.00p 820.00p 870.00p 14165
06/12/2022 825.00p 850.00p 823.00p 845.00p 19832
05/12/2022 825.00p 840.00p 818.19p 830.00p 14004
02/12/2022 825.00p 840.00p 810.00p 825.00p 6415
01/12/2022 825.00p 846.00p 810.00p 825.00p 28752
30/11/2022 828.00p 846.00p 810.00p 825.00p 29225
29/11/2022 828.00p 846.00p 810.36p 828.00p 7954
28/11/2022 855.00p 870.00p 820.00p 830.00p 108826
25/11/2022 792.00p 865.50p 774.00p 855.00p 186270
24/11/2022 795.00p 801.00p 770.00p 787.00p 38624
23/11/2022 770.00p 808.00p 761.00p 795.00p 66241
22/11/2022 730.00p 782.80p 710.00p 770.00p 32796
21/11/2022 715.00p 750.00p 700.00p 730.00p 22666
18/11/2022 675.00p 730.00p 675.00p 715.00p 32171
17/11/2022 650.00p 680.00p 640.00p 670.00p 23899
16/11/2022 655.00p 670.00p 645.50p 670.00p 18264
15/11/2022 650.00p 670.00p 640.00p 670.00p 156507
14/11/2022 645.00p 660.00p 630.00p 650.00p 23631
11/11/2022 645.00p 660.00p 630.00p 645.00p 355125
10/11/2022 645.00p 660.00p 632.00p 645.00p 202806
09/11/2022 648.00p 660.00p 630.00p 646.00p 29199
08/11/2022 648.00p 666.00p 630.00p 648.00p 39886
07/11/2022 650.00p 668.00p 630.00p 648.00p 30209
04/11/2022 650.00p 670.00p 634.00p 650.00p 8514
03/11/2022 665.00p 676.00p 635.55p 650.00p 18158
02/11/2022 665.00p 680.00p 651.50p 665.00p 5406
01/11/2022 665.00p 680.00p 650.00p 665.00p 378984
31/10/2022 665.00p 680.00p 654.00p 670.00p 35216
28/10/2022 665.00p 678.00p 646.00p 665.00p 13417
27/10/2022 665.00p 680.00p 650.00p 665.00p 63413
26/10/2022 665.00p 680.00p 650.00p 670.00p 37868
25/10/2022 670.00p 680.00p 650.00p 670.00p 67617
24/10/2022 670.00p 690.00p 655.00p 670.00p 171183
21/10/2022 670.00p 690.00p 655.00p 666.00p 14943

*Close Price adjusted for both dividends and splits