Focusrite plc (TUNE.L) LSE
165.00
-9(-5.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
165.00
-9(-5.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 166.51 | 165 | 165 | 175 | 160 | 87,906 |
| April 01, 2026 | 160 | 174 | 174 | 180 | 158 | 76,257 |
| March 31, 2026 | 157.5 | 157.5 | 157.5 | 161 | 155 | 295,512 |
| March 30, 2026 | 165 | 157.5 | 157.5 | 170 | 155 | 282,411 |
| March 27, 2026 | 167.5 | 165 | 165 | 170 | 160 | 153,480 |
| March 26, 2026 | 175.18 | 167.5 | 167.5 | 177 | 165 | 90,825 |
| March 25, 2026 | 169.95 | 173.49 | 173.49 | 180 | 169.95 | 211,971 |
| March 24, 2026 | 172.5 | 167.5 | 167.5 | 175 | 160 | 198,149 |
| March 23, 2026 | 180 | 175 | 175 | 180 | 160 | 239,703 |
| March 20, 2026 | 197.5 | 177.5 | 177.5 | 200 | 175 | 267,884 |
| March 19, 2026 | 205 | 197.5 | 197.5 | 205 | 190 | 174,869 |
| March 18, 2026 | 200 | 197.5 | 197.5 | 200 | 190 | 29,297 |
| March 17, 2026 | 205 | 197.5 | 197.5 | 210 | 195 | 91,913 |
| March 16, 2026 | 210 | 205 | 205 | 215 | 205 | 59,232 |
| March 13, 2026 | 215 | 210 | 210 | 220 | 205 | 67,441 |
| March 12, 2026 | 215 | 215 | 215 | 220 | 210 | 62,138 |
| March 11, 2026 | 220 | 215 | 215 | 225 | 210 | 82,288 |
| March 10, 2026 | 190 | 225 | 225 | 225 | 185 | 133,151 |
| March 09, 2026 | 205 | 190 | 190 | 210 | 185.05 | 174,500 |
| March 06, 2026 | 207.5 | 208 | 208 | 210 | 205 | 180,049 |
| March 05, 2026 | 210 | 210 | 210 | 215 | 202.5 | 118,773 |
| March 04, 2026 | 207.5 | 210 | 210 | 215 | 205 | 266,489 |
| March 03, 2026 | 217.5 | 212 | 212 | 220 | 206.26 | 223,657 |
| March 02, 2026 | 227.5 | 217.5 | 217.5 | 230 | 215 | 78,777 |
| February 27, 2026 | 235 | 230 | 230 | 240 | 225 | 44,697 |
| February 26, 2026 | 235 | 235 | 235 | 240 | 230 | 168,502 |
| February 25, 2026 | 235 | 235 | 235 | 240 | 230 | 113,932 |
| February 24, 2026 | 240 | 237 | 237 | 240 | 230 | 64,601 |
| February 23, 2026 | 245 | 240 | 240 | 245 | 235 | 12,692 |
| February 20, 2026 | 245 | 240 | 0 | 245 | 235 | 85,326 |
| February 19, 2026 | 240 | 240 | 0 | 245 | 235 | 30,789 |
| February 18, 2026 | 227.5 | 240 | 0 | 245 | 225 | 191,866 |
| February 17, 2026 | 227.5 | 227.5 | 0 | 230 | 225 | 208,524 |
| February 16, 2026 | 230 | 227.5 | 0 | 232 | 225 | 92,772 |
| February 13, 2026 | 240 | 227.5 | 0 | 240 | 225 | 135,699 |
| February 12, 2026 | 242.5 | 237.5 | 0 | 245 | 233.1 | 52,216 |
| February 11, 2026 | 245 | 240 | 0 | 250 | 240 | 21,655 |
| February 10, 2026 | 247.5 | 245 | 0 | 250 | 240 | 126,538 |
| February 09, 2026 | 247.5 | 249 | 0 | 250 | 245 | 22,778 |
| February 06, 2026 | 250 | 250 | 0 | 250 | 245 | 57,894 |
| February 05, 2026 | 245 | 250 | 0 | 250 | 235 | 126,961 |
| February 04, 2026 | 235 | 238 | 0 | 244.9 | 230 | 56,014 |
| February 03, 2026 | 232.5 | 235 | 0 | 240 | 230 | 33,284 |
| February 02, 2026 | 245 | 232.5 | 0 | 245.5 | 230 | 98,143 |
| January 30, 2026 | 245 | 245 | 0 | 250 | 240 | 56,329 |
| January 29, 2026 | 247.5 | 245 | 0 | 250 | 245 | 36,385 |
| January 28, 2026 | 247.5 | 247.5 | 0 | 255 | 245 | 208,845 |
| January 27, 2026 | 247.5 | 247.5 | 0 | 250 | 240 | 60,504 |
| January 26, 2026 | 235 | 248 | 0 | 250 | 235 | 75,335 |
| January 23, 2026 | 237.5 | 240 | 0 | 240 | 235 | 53,180 |
| January 22, 2026 | 232.5 | 237.5 | 0 | 240 | 230 | 77,108 |
| January 21, 2026 | 230 | 232.5 | 0 | 235 | 225 | 49,119 |
| January 20, 2026 | 236 | 230 | 0 | 237 | 220 | 134,575 |
| January 19, 2026 | 247.5 | 236 | 0 | 250 | 235 | 101,511 |
| January 16, 2026 | 247.5 | 247.5 | 0 | 250 | 245.25 | 153,482 |
| January 15, 2026 | 247.5 | 247.5 | 0 | 250 | 245 | 208,812 |
| January 14, 2026 | 247.5 | 250 | 0 | 250 | 245 | 124,679 |
| January 13, 2026 | 247.5 | 247.5 | 0 | 250 | 245.5 | 157,005 |
| January 12, 2026 | 250 | 247.5 | 0 | 255 | 242.5 | 93,169 |
| January 09, 2026 | 250 | 250 | 0 | 255 | 245 | 90,798 |