Focusrite plc (TUNE.L) LSE

155.80

-1.7(-1.08%)

Updated at August 19 10:13AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 13, 202519419319319519033,293
June 12, 2025190192.5192.5195190219,524
June 11, 2025200.3193.5193.5202.719056,651
June 10, 2025202201201202.9196.04879,462
June 09, 2025194206206206190134,802
June 06, 2025187.1190190195185122,323
June 05, 2025179.95180180190175.25180,854
June 04, 2025183.4177.5177.5185175200,986
June 03, 2025164.95182.5182.5185160402,415
June 02, 2025164.95162.5162.516516130,982
May 30, 2025164162.5162.516816057,269
May 29, 2025162.5162.5162.516516053,149
May 28, 2025165162.5162.516816096,720
May 27, 2025171.5168.5168.5180164122,475
May 23, 2025165.1171171179165130,473
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved