Focusrite plc (TUNE.L) LSE

186.11

+1.11(+0.60%)

Updated at October 21 02:22PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025185185185190181153,184
October 16, 2025187.5180180193180161,598
October 15, 2025187.5185185187.918534,721
October 14, 2025186187.5187.5194.22184.26142,419
October 13, 2025186185185189.218227,831
October 10, 2025186.518218219018059,696
October 09, 2025185.92187.518519018518,381
October 08, 2025191187.5187.519518552,831
October 07, 2025192.5191191195185647,998
October 06, 2025205192.5192.5210191.1148,942
October 03, 202520520520521020024,431
October 02, 2025205199.5199.5210199.5278,001
October 01, 2025211.520520521320034,925
September 30, 2025217.5211.5211.522021035,331
September 29, 2025232.5217.5217.5235215175,449
September 26, 2025225232.5232.5240220191,395
September 25, 2025207222222230205237,230
September 24, 202521020920921120634,099
September 23, 2025207.5210210214205100,172
September 22, 2025210210210210.49200127,600
September 19, 2025200210210212.14200145,631
September 18, 2025194.25202.5202.5205.04190174,266
September 17, 2025190192.5192.5195185180,360
September 16, 2025170190190195167.6486,440
September 15, 2025165164.5164.516515514,564
September 12, 2025160160160160156.132,716
September 11, 202516016016016015625,132
September 10, 2025162.516016016515516,420
September 09, 202516616016017016024,004
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved