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 1,732.76 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 170.11 GBp, while 1000 GBp invested 1 year ago would be worth 1,246.33 GBp. This corresponds to total returns of 73.28%, -82.99%, 24.63%, respectively, with annualized returns of 5.65%, -29.84%, 24.63%.

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
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
August 17, 2026	265	265	265	270	260	57,214
August 14, 2026	260	266	266	270	260	49,856
August 13, 2026	265	265	265	268.99	260.55	155,691
August 12, 2026	254	262.5	262.5	265	250	265,931
August 11, 2026	254	254	254	258	250	221,399
August 10, 2026	245	245	245	260	242.77	187,036
August 07, 2026	240	242	242	250	239	51,364
August 06, 2026	240	240	240	245	235	103,501
August 05, 2026	240	233	233	244.9	233	74,942
August 04, 2026	240	240	240	244.9	235	124,322
August 03, 2026	240	237	237	245	235	153,421
July 31, 2026	240.8	240	240	245	235	87,744
July 30, 2026	240	240	240	245	235	163,075
July 29, 2026	240	236	236	245	235	208,041
July 28, 2026	240	236	236	245	235	341,824
July 27, 2026	241.6	235	235	245	235	207,915
July 24, 2026	250	240	240	250	240	425,476
July 23, 2026	247.5	247	247	250	240	100,362
July 22, 2026	252.5	247.5	247.5	255	245.05	77,736
July 21, 2026	242.5	250	250	255	240	363,520
July 20, 2026	240	242.5	242.5	247	235	621,069
July 17, 2026	240	237	237	245	235	61,834
July 16, 2026	240	240	240	242	235	1.65M
July 15, 2026	235	235	235	245	230	181,695
July 14, 2026	227.5	235	235	240	225	538,522
July 13, 2026	230	227.5	227.5	235	225	948,872
July 10, 2026	232.5	230	230	235	226	54,364
July 09, 2026	235	232.5	232.5	239	226.5	52,912