Focusrite plc (TUNE.L) LSE

Currency In GBp

TUNE.L Historical Return

If you invested 1000 GBp in Focusrite plc (TUNE.L) 10 years ago, it would be worth 1,667.6 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 170.41 GBp, while 1000 GBp invested 1 year ago would be worth 1,114.16 GBp. This corresponds to total returns of 66.76%, -82.96%, 11.42%, respectively, with annualized returns of 5.25%, -29.79%, 11.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TUNE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	247.5	248	248	250	241.1	50,575
November 10, 2026	247.5	248	248	255	245	168,532
November 09, 2026	234	248	248	250	230	213,595
November 06, 2026	232.5	235	235	235	225	71,587
November 05, 2026	232.5	232.5	232.5	235	230	111,944
November 04, 2026	232.5	232.5	232.5	234.95	230	74,193
November 03, 2026	224	240	240	240	220	167,612
November 02, 2026	222	219	219	224	215	127,417
October 30, 2026	225	225	225	227.5	220	24,482
October 29, 2026	225	225	225	230	221	9,406
October 28, 2026	227.5	225	225	230	220	23,481
October 27, 2026	227.5	227.5	227.5	230	225	33,038
October 26, 2026	227.5	227.5	227.5	230	225	20,559
October 23, 2026	227.5	227.5	227.5	230	225	32,688
October 22, 2026	227.5	227.5	227.5	230	225	25,184
October 21, 2026	230	230	230	235	225	39,503
October 20, 2026	235.3	231	231	240	226.26	56,836
October 19, 2026	219.25	235	235	238.5	217.5	233,708
October 16, 2026	211	217.5	217.5	220	206.26	51,508
October 15, 2026	211	210	210	215	210	351,663
October 14, 2026	212.5	211	211	215	210	147,016
October 13, 2026	212.5	212	212	215	210	133,681
October 12, 2026	212.5	215	215	215	211.51	61,031
October 09, 2026	220	215	215	224	210.63	162,005
October 08, 2026	217.5	220	220	225	216	136,091
October 07, 2026	212.5	218	218	220	210	405,084
October 06, 2026	227.5	212.5	212.5	230	210	201,457
October 05, 2026	237.5	227.5	227.5	240	225	87,519
October 02, 2026	240	246	246	246	235	32,075
October 01, 2026	242.5	242	242	245	235	22,435
September 30, 2026	242.5	242	242	244.95	238	50,874
September 29, 2026	242.5	242	242	244	240.35	44,287
September 28, 2026	242.5	242.5	242.5	245	240	35,364
September 25, 2026	237.5	245	245	245	235.55	160,457
September 24, 2026	247.5	237.5	237.5	250	230	202,297
September 23, 2026	255	247.5	247.5	255	245.05	29,508
September 22, 2026	255	255	255	260	250	29,536
September 21, 2026	256.1	255	255	260	250	64,307
September 18, 2026	250	257.5	257.5	260	248.6	132,421
September 17, 2026	247.5	250	250	255	245	49,114
September 16, 2026	265.75	247.5	247.5	270	245	158,704
September 15, 2026	270	267.5	267.5	275	265	32,446
September 11, 2026	273.5	270	270	275.5	266.76	98,435
September 10, 2026	270	275	275	277	264	483,596
September 09, 2026	270	264	264	275	264	124,097
September 08, 2026	270	270	270	273	265	29,714
September 07, 2026	270	270	270	275	265	39,408
September 04, 2026	270	270	270	275	265	14,744
September 03, 2026	265	270	270	274.5	260	47,952
September 02, 2026	262.5	265	265	268.89	260	152,382
September 01, 2026	275	270	270	280	260	101,837
August 28, 2026	275	275	275	280	270	52,011
August 27, 2026	277.5	275	275	280	271.21	20,934
August 26, 2026	270	277.5	277.5	280.39	270	358,655
August 25, 2026	280	280	280	283.5	277.85	102,456
August 24, 2026	272.5	278	278	283.95	270	236,876
August 21, 2026	272.5	272	272	273.45	270	74,387
August 20, 2026	270	272	272	275	267.5	255,138
August 19, 2026	265	270	270	274	260	165,905
August 18, 2026	265	265	265	270	260	35,688