If you invested 1000 GBp in Focusrite plc (TUNE.L) 10 years ago, it would be worth 1,861.08 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 185.87 GBp, while 1000 GBp invested 1 year ago would be worth 1,337.07 GBp. This corresponds to total returns of 86.11%, -81.41%, 33.71%, respectively, with annualized returns of 6.4%, -28.56%, 33.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 232.5 | 230 | 230 | 235 | 226 | 54,364 |
| July 09, 2026 | 235 | 232.5 | 232.5 | 239 | 226.5 | 52,912 |
| July 08, 2026 | 245 | 241 | 241 | 250 | 235.1 | 73,149 |
| July 07, 2026 | 235 | 245 | 245 | 250 | 230 | 159,613 |
| July 06, 2026 | 222.5 | 236 | 236 | 240 | 221.69 | 316,214 |
| July 03, 2026 | 215 | 220 | 220 | 225 | 210 | 184,320 |
| July 02, 2026 | 227.5 | 210 | 210 | 230 | 210 | 302,449 |
| July 01, 2026 | 220 | 230 | 230 | 235 | 215.5 | 200,290 |
| June 30, 2026 | 200 | 220 | 220 | 225 | 195 | 815,707 |
| June 29, 2026 | 195 | 200 | 200 | 205 | 190 | 1.67M |
| June 26, 2026 | 195 | 195 | 195 | 200 | 190 | 17,567 |
| June 25, 2026 | 195 | 195 | 195 | 200 | 190 | 39,460 |
| June 24, 2026 | 205 | 195 | 195 | 205 | 190 | 31,713 |
| June 23, 2026 | 202.5 | 200 | 200 | 205 | 195 | 357,917 |
| June 22, 2026 | 202.5 | 202.5 | 202.5 | 204.5 | 200.05 | 36,997 |
| June 19, 2026 | 205 | 202.5 | 202.5 | 205 | 195 | 87,684 |
| June 18, 2026 | 197.5 | 200 | 200 | 205 | 195 | 142,783 |
| June 17, 2026 | 197.5 | 195 | 195 | 200 | 195 | 40,787 |
| June 16, 2026 | 202.5 | 197.5 | 197.5 | 205 | 195 | 85,675 |
| June 15, 2026 | 195 | 202.5 | 202.5 | 205 | 190 | 177,557 |
| June 12, 2026 | 185 | 195 | 195 | 199 | 185 | 60,716 |
| June 11, 2026 | 182.5 | 185 | 185 | 190 | 180 | 123,589 |
| June 10, 2026 | 182.5 | 185 | 185 | 185 | 180 | 49,759 |
| June 09, 2026 | 182.5 | 182.5 | 182.5 | 185 | 180 | 34,927 |
| June 08, 2026 | 182.5 | 182.5 | 182.5 | 185 | 175 | 53,393 |
| June 05, 2026 | 187.5 | 180.5 | 180.5 | 190 | 180 | 61,790 |
| June 04, 2026 | 192.5 | 187.5 | 187.5 | 195 | 182 | 57,087 |
| June 03, 2026 | 196.77 | 192.5 | 192.5 | 200 | 190 | 58,239 |
| June 02, 2026 | 197.5 | 197.5 | 197.5 | 200 | 195 | 71,068 |
| June 01, 2026 | 195 | 197 | 197 | 200 | 190 | 50,821 |
| May 29, 2026 | 192.5 | 196 | 196 | 200 | 190 | 54,902 |
| May 28, 2026 | 195 | 192.5 | 192.5 | 200 | 190 | 34,211 |
| May 27, 2026 | 200 | 195 | 195 | 205 | 191.21 | 104,491 |
| May 26, 2026 | 187.5 | 200 | 200 | 204.9 | 185 | 96,092 |
| May 22, 2026 | 187.5 | 187.5 | 187.5 | 190 | 185 | 14,471 |
| May 21, 2026 | 187.5 | 187.5 | 187.5 | 190 | 185 | 73,211 |
| May 20, 2026 | 187.5 | 187 | 187 | 190 | 185 | 32,092 |
| May 19, 2026 | 190 | 185 | 185 | 195 | 185 | 24,012 |
| May 18, 2026 | 190 | 190 | 190 | 195 | 185 | 39,694 |
| May 15, 2026 | 195 | 192 | 192 | 200 | 185 | 18,515 |
| May 14, 2026 | 195 | 195 | 195 | 200 | 190 | 43,741 |
| May 13, 2026 | 193 | 195 | 195 | 200 | 192 | 24,061 |
| May 12, 2026 | 195 | 197.5 | 197.5 | 200 | 195 | 22,281 |
| May 11, 2026 | 195 | 195 | 195 | 200 | 190 | 176,926 |
| May 08, 2026 | 195 | 195 | 195 | 200 | 190 | 25,808 |
| May 07, 2026 | 195 | 196 | 196 | 200 | 190 | 183,270 |
| May 06, 2026 | 200 | 195 | 195 | 200 | 193.36 | 183,662 |
| May 05, 2026 | 200 | 200 | 200 | 200 | 195 | 44,363 |
| May 01, 2026 | 200 | 197.5 | 197.5 | 205 | 195 | 581,091 |
| April 30, 2026 | 200 | 200 | 200 | 205 | 193 | 155,920 |
| April 29, 2026 | 185 | 200 | 200 | 205 | 180 | 203,127 |
| April 28, 2026 | 185 | 185 | 185 | 190 | 175 | 79,131 |
| April 27, 2026 | 175 | 180 | 180 | 185 | 175 | 37,639 |
| April 24, 2026 | 180 | 177.5 | 177.5 | 190 | 175 | 47,916 |
| 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 |