Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Focusrite (TUNE) Share Price

Intraday
Historical

Price	240.00p on 18-02-2026 at 13:26:34
Change	12.50p 5.49%
Buy	245.00p
Sell	235.00p

Last Trade:	Buy 1,234.00 at 242.50p
Day's Volume:	64,745
Last Close:	227.50p
Open:	227.50p
ISIN:	GB00BSBMW716

Day's Range	227.50p - 240.00p
52wk Range:	130.00p - 252.50p
Market Capitalisation:	£139.37m
VWAP:	238.16073p
Shares in Issue:	58.07m

Sector:

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Focusrite (TUNE) Latest Trades
Buy*	1,234	242.50p	Ordinary	13:26:33 - 18-Feb-26
Buy*	870	242.50p	Ordinary	13:22:39 - 18-Feb-26
Buy*	8,281	241.50p	Ordinary	13:15:07 - 18-Feb-26
Buy*	200	241.50p	Ordinary	13:13:32 - 18-Feb-26
Sell*	4,400	237.251p	Ordinary	12:57:51 - 18-Feb-26
Sell*	11	237.251p	Ordinary	12:52:14 - 18-Feb-26
Buy*	2,000	242.00p	Ordinary	12:49:43 - 18-Feb-26
Buy*	4,451	242.50p	Ordinary	12:49:03 - 18-Feb-26
Sell*	823	237.251p	Ordinary	12:47:41 - 18-Feb-26
Sell*	3,288	238.50p	Ordinary	12:31:49 - 18-Feb-26

See more Focusrite trades

Focusrite (TUNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	227.50	240.00	227.50	227.50	64,745
17th Feb 2026 (Tue)	227.50	227.50	225.00	227.50	208,508
16th Feb 2026 (Mon)	227.50	227.50	227.50	227.50	92,765
13th Feb 2026 (Fri)	237.50	230.00	227.50	227.50	135,685
12th Feb 2026 (Thu)	242.50	242.50	235.00	237.50	52,203
11th Feb 2026 (Wed)	245.00	240.00	240.00	240.00	21,637
10th Feb 2026 (Tue)	247.50	247.50	245.00	245.00	126,524
9th Feb 2026 (Mon)	247.50	249.00	249.00	249.00	22,763
6th Feb 2026 (Fri)	250.00	250.00	247.50	250.00	40,161
5th Feb 2026 (Thu)	240.00	250.00	250.00	250.00	126,950
4th Feb 2026 (Wed)	235.00	238.00	238.00	238.00	55,997
3rd Feb 2026 (Tue)	232.50	235.00	232.50	235.00	33,271
2nd Feb 2026 (Mon)	245.00	245.00	232.50	232.50	98,118
30th Jan 2026 (Fri)	245.00	245.00	245.00	245.00	56,317
29th Jan 2026 (Thu)	247.50	247.50	245.00	245.00	36,374
28th Jan 2026 (Wed)	247.50	252.50	247.50	247.50	158,829
27th Jan 2026 (Tue)	247.50	248.00	245.00	247.50	60,499
26th Jan 2026 (Mon)	235.00	248.00	235.00	248.00	75,300
23rd Jan 2026 (Fri)	237.50	240.00	240.00	240.00	53,166
22nd Jan 2026 (Thu)	232.50	237.50	232.50	237.50	77,099
21st Jan 2026 (Wed)	230.00	232.50	230.00	232.50	49,102
20th Jan 2026 (Tue)	236.00	234.00	222.50	230.00	134,564
19th Jan 2026 (Mon)	247.50	239.00	236.00	236.00	101,449

See more Focusrite price history

Date	Source	Headline
Focusrite (TUNE) Regulatory News
24th Dec 2025 9:21 am	RNS	TR-1
24th Dec 2025 9:21 am	RNS	TR-1
24th Dec 2025 9:19 am	RNS	Transfer of shares to Trust
24th Dec 2025 9:19 am	RNS	Transfer of shares to Trust
18th Nov 2025 12:38 pm	RNS	Director Share Dealings
4th Nov 2025 7:00 am	RNS	Interim Results
14th Oct 2025 7:00 am	RNS	Notice of Results
16th Sep 2025 7:00 am	RNS	Trading Update
7th May 2025 3:25 pm	RNS	TR-1
30th Apr 2025 3:41 pm	RNS	Dividend Timetable Correction

See more Focusrite regulatory news

FTSE 100 Latest

Value10,667.02

Change110.85