Focusrite plc (TUNE.L) LSE

160.75

-5.25(-3.16%)

Updated at September 09 01:10PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025166166166167.4916223,677
September 05, 2025157.5166166168.8157.5111,643
September 04, 2025157.5157.5157.5160155.1119,506
September 03, 2025163157.5157.516515543,168
September 02, 2025166162162170160.2130,112
September 01, 2025163.7216616617016037,573
August 29, 2025164.48162.5162.516815574,250
August 28, 2025155160160164.8915348,648
August 27, 2025150.55156.5156.516015030,078
August 26, 2025154.48152.5152.515515042,734
August 22, 2025158152.5152.516015015,963
August 21, 2025156.8154154157.84152.3111,024
August 20, 2025155.05152.15152.15157.84150.0848,646
August 19, 2025158.19154154160153.0598,239
August 18, 2025158.25157.5157.516315561,633
August 15, 2025155.61157.5157.5160151.7562,700
August 14, 2025163157.5157.5163155.171,934
August 13, 2025165.05161.5161.5167.516078,238
August 12, 2025171.49167.5167.5171.49162.1133,413
August 11, 2025171.78170170175166.5551,674
August 08, 2025174.917017018016836,323
August 07, 2025178.517017018017059,251
August 06, 2025178177.5177.518017561,479
August 05, 2025166.5178178180166.5120,189
August 04, 2025160166166170155205,532
August 01, 202515815315316015031,931
July 31, 202515915715716015517,671
July 30, 2025155.05157.5157.5159.9515522,591
July 29, 2025151.5157.5157.516015074,601
July 28, 2025160154154160150338,712
July 25, 2025155155155163150260,358
July 24, 2025157.616016016515525,116
July 23, 2025165157157165156.559,611
July 22, 2025168.416416417016132,254
July 21, 2025169.9167.5167.517016233,214
July 18, 2025169.9167.5167.517016513,435
July 17, 2025175.1167.5167.518516536,133
July 16, 2025177.5180180182.817549,058
July 15, 2025180180180183170132,249
July 14, 2025178.8917517518017529,351
July 11, 2025169169169178.6916921,734
July 10, 202517017017017516576,258
July 09, 2025175170170175166129,217
July 08, 202516917517517916582,554
July 07, 2025168.29170170170162.141,662
July 04, 2025161.6165165169161.615,044
July 03, 2025160165165168.7160130,740
July 02, 202516916516517016027,759
July 01, 202517416316317516054,449
June 30, 202517517017017516558,421
June 27, 2025164.95170170174163.523,317
June 26, 2025165162.5162.5168.716046,745
June 25, 2025157.51165165170152193,795
June 24, 2025175160160175156.5146,341
June 23, 202517517217217517096,523
June 20, 202518617217219017091,406
June 19, 202518818518519018198,738
June 18, 2025184.9518518519018085,709
June 17, 2025186.9182.5182.519018027,039
June 16, 202519418018019518043,732
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved