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	210.00p on 13-03-2026 at 19:40:09
Change	-5.00p -2.33%
Buy	215.00p
Sell	205.00p

Last Trade:	Unknown 9,800.00 at 210.00p
Day's Volume:	67,439
Last Close:	210.00p
Open:	215.00p
ISIN:	GB00BSBMW716

Day's Range	210.00p - 210.00p
52wk Range:	130.00p - 252.50p
Market Capitalisation:	£121.95m
VWAP:	209.81048p
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
Unknown*	9,800	210.00p	Uncrossing Trade	16:35:25 - 13-Mar-26
Sell*	134	206.68p	Ordinary	16:22:08 - 13-Mar-26
Sell*	176	206.67p	Ordinary	14:19:46 - 13-Mar-26
Sell*	253	206.67p	Ordinary	14:14:59 - 13-Mar-26
Sell*	3,170	206.661p	Ordinary	14:05:08 - 13-Mar-26
Buy*	645	215.00p	Ordinary	13:46:14 - 13-Mar-26
Buy*	378	215.00p	Ordinary	13:46:10 - 13-Mar-26
Buy*	437	215.00p	Ordinary	13:46:05 - 13-Mar-26
Unknown*	5,000	211.50p	SI Trade	13:34:10 - 13-Mar-26
Buy*	5,000	211.50p	SI Trade	13:34:10 - 13-Mar-26

See more Focusrite trades

Focusrite (TUNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	215.00	210.00	210.00	210.00	67,439
12th Mar 2026 (Thu)	215.00	215.00	215.00	215.00	62,136
11th Mar 2026 (Wed)	220.00	215.00	215.00	215.00	82,282
10th Mar 2026 (Tue)	190.00	225.00	187.50	225.00	133,518
9th Mar 2026 (Mon)	205.00	195.00	190.00	190.00	197,164
6th Mar 2026 (Fri)	207.50	208.00	207.00	208.00	200,041
5th Mar 2026 (Thu)	210.00	210.00	207.50	210.00	118,765
4th Mar 2026 (Wed)	207.50	210.00	207.50	210.00	266,477
3rd Mar 2026 (Tue)	217.50	217.50	212.00	212.00	225,995
2nd Mar 2026 (Mon)	227.50	227.50	217.50	217.50	78,764
27th Feb 2026 (Fri)	235.00	235.00	230.00	230.00	44,689
26th Feb 2026 (Thu)	235.00	235.00	235.00	235.00	154,428
25th Feb 2026 (Wed)	235.00	235.00	235.00	235.00	113,925
24th Feb 2026 (Tue)	240.00	237.50	235.00	237.00	64,569
23rd Feb 2026 (Mon)	240.00	240.00	240.00	240.00	11,945
20th Feb 2026 (Fri)	240.00	242.00	240.00	240.00	85,317
19th Feb 2026 (Thu)	240.00	240.00	240.00	240.00	30,779
18th Feb 2026 (Wed)	227.50	240.00	240.00	240.00	191,860
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

See more Focusrite price history

Date	Source	Headline
Focusrite (TUNE) Regulatory News
2nd Mar 2026 7:00 am	RNS	Board Changes
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

See more Focusrite regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00