Focusrite plc (AIM:TUNE)
London
· Delayed Price · Currency is GBP · Price in GBX 225.00
0.00 (0.00%)
At close: Dec 5, 2025
Focusrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.00 | 226.00 | 221.20 | 226.00 | - | 0.44% | 6,857 |
| Dec 4, 2025 | 227.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.10% | 86,259 |
| Dec 3, 2025 | 220.00 | 228.30 | 217.00 | 227.50 | 227.50 | 4.84% | 153,101 |
| Dec 2, 2025 | 215.00 | 225.00 | 210.00 | 217.00 | 217.00 | 0.93% | 101,095 |
| Dec 1, 2025 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | -2.27% | 37,898 |
| Nov 28, 2025 | 207.50 | 225.00 | 207.50 | 220.00 | 220.00 | 6.02% | 96,166 |
| Nov 27, 2025 | 197.50 | 209.70 | 195.00 | 207.50 | 207.50 | 5.06% | 66,105 |
| Nov 26, 2025 | 202.50 | 205.00 | 195.33 | 197.50 | 195.40 | -2.23% | 224,908 |
| Nov 25, 2025 | 205.00 | 207.49 | 200.00 | 202.00 | 199.85 | -1.94% | 71,654 |
| Nov 24, 2025 | 205.00 | 210.00 | 200.00 | 206.00 | 203.81 | 0.49% | 61,900 |
| Nov 21, 2025 | 222.50 | 225.00 | 200.00 | 205.00 | 202.82 | -8.28% | 256,605 |
| Nov 20, 2025 | 220.00 | 225.00 | 217.00 | 223.50 | 221.12 | 1.59% | 48,039 |
| Nov 19, 2025 | 212.50 | 224.00 | 210.00 | 220.00 | 217.66 | 3.53% | 49,904 |
| Nov 18, 2025 | 220.00 | 225.00 | 211.11 | 212.50 | 210.24 | -4.49% | 105,699 |
| Nov 17, 2025 | 225.00 | 230.00 | 216.61 | 222.50 | 220.13 | -1.11% | 366,810 |
| Nov 14, 2025 | 225.00 | 230.00 | 219.67 | 225.00 | 222.61 | - | 545,139 |
| Nov 13, 2025 | 225.00 | 235.00 | 220.00 | 225.00 | 222.61 | - | 171,439 |
| Nov 12, 2025 | 235.00 | 235.40 | 219.20 | 225.00 | 222.61 | -4.26% | 82,336 |
| Nov 11, 2025 | 237.50 | 240.00 | 230.00 | 235.00 | 232.50 | -1.05% | 109,985 |
| Nov 10, 2025 | 240.00 | 247.92 | 235.00 | 237.50 | 234.97 | -1.04% | 177,853 |
| Nov 7, 2025 | 245.00 | 250.00 | 235.00 | 240.00 | 237.45 | -2.04% | 164,177 |
| Nov 6, 2025 | 230.00 | 255.00 | 225.00 | 245.00 | 242.39 | 6.52% | 771,970 |
| Nov 5, 2025 | 225.00 | 235.00 | 220.00 | 230.00 | 227.55 | 2.22% | 141,335 |
| Nov 4, 2025 | 227.50 | 230.00 | 220.00 | 225.00 | 222.61 | -5.06% | 347,859 |
| Nov 3, 2025 | 217.50 | 238.20 | 215.00 | 237.00 | 234.48 | 10.23% | 286,123 |
| Oct 31, 2025 | 212.50 | 220.00 | 210.00 | 215.00 | 212.71 | 2.87% | 140,819 |
| Oct 30, 2025 | 207.50 | 214.80 | 205.00 | 209.00 | 206.78 | 0.72% | 92,144 |
| Oct 29, 2025 | 203.50 | 210.00 | 205.00 | 207.50 | 205.29 | 1.72% | 80,893 |
| Oct 28, 2025 | 202.50 | 205.00 | 200.26 | 204.00 | 201.83 | 0.74% | 154,116 |
| Oct 27, 2025 | 196.00 | 205.00 | 192.02 | 202.50 | 200.35 | 3.32% | 185,113 |
| Oct 24, 2025 | 192.50 | 204.00 | 190.00 | 196.00 | 193.92 | 3.16% | 56,042 |
| Oct 23, 2025 | 187.50 | 192.00 | 185.00 | 190.00 | 187.98 | 1.60% | 109,871 |
| Oct 22, 2025 | 187.50 | 190.00 | 185.00 | 187.00 | 185.01 | -0.27% | 64,474 |
| Oct 21, 2025 | 185.00 | 190.00 | 183.85 | 187.50 | 185.51 | 1.35% | 203,948 |
| Oct 20, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 183.03 | - | 65,621 |
| Oct 17, 2025 | 185.00 | 190.00 | 181.00 | 185.00 | 183.03 | - | 153,183 |
| Oct 16, 2025 | 187.50 | 193.00 | 180.00 | 185.00 | 183.03 | - | 161,598 |
| Oct 15, 2025 | 187.50 | 187.90 | 185.00 | 185.00 | 183.03 | -1.33% | 34,721 |
| Oct 14, 2025 | 186.00 | 194.22 | 184.26 | 187.50 | 185.51 | 1.35% | 142,047 |
| Oct 13, 2025 | 186.00 | 189.20 | 182.00 | 185.00 | 183.03 | -0.54% | 27,831 |
| Oct 10, 2025 | 187.50 | 190.00 | 180.00 | 186.00 | 184.02 | -0.80% | 64,695 |
| Oct 9, 2025 | 187.50 | 190.00 | 185.00 | 187.50 | 185.51 | - | 18,381 |
| Oct 8, 2025 | 191.00 | 195.00 | 185.00 | 187.50 | 185.51 | -1.83% | 52,831 |
| Oct 7, 2025 | 192.50 | 195.00 | 185.00 | 191.00 | 188.97 | -0.78% | 687,998 |
| Oct 6, 2025 | 205.00 | 210.00 | 191.11 | 192.50 | 190.45 | -6.10% | 48,942 |
| Oct 3, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 202.82 | 2.76% | 24,430 |
| Oct 2, 2025 | 205.00 | 210.00 | 199.50 | 199.50 | 197.38 | -2.68% | 398,001 |
| Oct 1, 2025 | 211.50 | 213.00 | 200.00 | 205.00 | 202.82 | -3.07% | 34,924 |
| Sep 30, 2025 | 217.50 | 220.00 | 210.00 | 211.50 | 209.25 | -2.76% | 85,331 |
| Sep 29, 2025 | 232.50 | 235.00 | 215.00 | 217.50 | 215.19 | -6.45% | 175,449 |