Focusrite plc (TUNE.L) LSE

185.00

-10(-5.13%)

Updated at April 23 04:40PM

Currency In GBp

TUNE.L Historical Return

If you invested 1000 GBp in Focusrite plc (TUNE.L) 10 years ago, it would be worth 1,177.67 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 178.04 GBp, while 1000 GBp invested 1 year ago would be worth 1,298.88 GBp. This corresponds to total returns of 17.77%, -82.2%, 29.89%, respectively, with annualized returns of 1.65%, -29.17%, 29.89%.

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
April 23, 2026	195	185	185	200	180	80,890
April 22, 2026	190	195	195	198.89	185	96,228
April 21, 2026	200	190	190	205	185	76,699
April 20, 2026	200	200	200	205	195	56,260
April 17, 2026	191.5	200	200	210	190	278,753
April 16, 2026	190	191.5	191.5	195	187.6	59,963
April 15, 2026	191	190	190	195	185	87,924
April 14, 2026	177.5	191	191	195	175	170,610
April 13, 2026	165	177.5	177.5	180	160	409,457
April 10, 2026	165	165.5	165.5	170	160	334,413
April 09, 2026	165	165	165	170	160	370,465
April 08, 2026	170	164	164	175	157.88	247,308
April 07, 2026	170	165	165	170	160	364,842
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	172	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	240	245	235	85,326
February 19, 2026	240	240	240	245	235	30,789
February 18, 2026	227.5	240	240	245	225	191,866
February 17, 2026	227.5	227.5	227.5	230	225	208,524
February 16, 2026	230	227.5	227.5	232	225	92,772
February 13, 2026	240	227.5	227.5	240	225	135,699
February 12, 2026	242.5	237.5	237.5	245	233.1	52,216
February 11, 2026	245	240	240	250	240	21,655
February 10, 2026	247.5	245	245	250	240	126,538
February 09, 2026	247.5	249	249	250	245	22,778
February 06, 2026	250	250	250	250	245	57,894
February 05, 2026	245	250	250	250	235	126,961
February 04, 2026	235	238	238	244.9	230	56,014
February 03, 2026	232.5	235	235	240	230	33,284
February 02, 2026	245	232.5	232.5	245.5	230	98,143
January 30, 2026	245	245	245	250	240	56,329
January 29, 2026	247.5	245	245	250	245	36,385
January 28, 2026	247.5	247.5	247.5	255	245	208,845