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	154.00p on 27-03-2025 at 17:30:01
Change	-1.00p -0.65%
Buy	155.00p
Sell	153.00p
Buy / Sell TUNE Shares

Last Trade:	Buy 2,491.00 at 155.00p
Day's Volume:	117,250
Last Close:	154.00p
Open:	154.00p
ISIN:	GB00BSBMW716

Day's Range	154.00p - 154.00p
52wk Range:	154.00p - 397.00p
Market Capitalisation:	£90m
VWAP:	153.43812p
Shares in Issue:	59m

Sector:

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

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Focusrite (TUNE) Latest Trades
Buy*	2,491	155.00p	Suspected BUY Trade	16:23:56 - 27-Mar-25
Sell*	2,600	153.40p	Ordinary	15:55:31 - 27-Mar-25
Sell*	1,400	153.255p	Ordinary	15:52:50 - 27-Mar-25
Sell*	19,310	153.00p	Negotiated Trade	15:39:24 - 27-Mar-25
Unknown*	2,528	154.00p	Ordinary	15:39:03 - 27-Mar-25
Buy*	148	154.70p	Ordinary	15:30:42 - 27-Mar-25
Sell*	2	153.255p	Ordinary	15:00:40 - 27-Mar-25
Unknown*	2,491	154.00p	Ordinary	14:37:57 - 27-Mar-25
Buy*	185	154.48p	Ordinary	14:17:24 - 27-Mar-25
Sell*	28,176	153.20p	Ordinary	14:16:25 - 27-Mar-25

See more Focusrite trades

Focusrite (TUNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	154.00	154.00	154.00	154.00	117,250
26th Mar 2025 (Wed)	154.00	155.00	155.00	155.00	115,039
25th Mar 2025 (Tue)	154.00	155.00	154.00	154.00	172,928
24th Mar 2025 (Mon)	162.50	154.50	154.50	154.50	119,732
21st Mar 2025 (Fri)	170.00	170.00	162.50	162.50	50,713
20th Mar 2025 (Thu)	170.00	171.00	170.00	170.00	100,902
19th Mar 2025 (Wed)	172.50	172.50	172.50	172.50	88,133
18th Mar 2025 (Tue)	175.00	175.00	175.00	175.00	92,500
17th Mar 2025 (Mon)	176.00	177.50	175.00	175.00	62,533
14th Mar 2025 (Fri)	177.50	177.50	177.50	177.50	438,972
13th Mar 2025 (Thu)	177.50	178.00	177.50	177.50	83,579
12th Mar 2025 (Wed)	177.50	177.50	177.50	177.50	779,795
11th Mar 2025 (Tue)	182.50	182.50	177.50	177.50	330,759
10th Mar 2025 (Mon)	185.00	185.00	182.50	182.50	18,959
7th Mar 2025 (Fri)	185.00	185.00	185.00	185.00	122,646
6th Mar 2025 (Thu)	185.00	185.00	185.00	185.00	14,369
5th Mar 2025 (Wed)	182.50	185.00	185.00	185.00	94,783
4th Mar 2025 (Tue)	192.50	185.00	185.00	185.00	207,067
3rd Mar 2025 (Mon)	195.00	195.00	192.50	192.50	29,712
28th Feb 2025 (Fri)	196.00	195.00	195.00	195.00	39,782

See more Focusrite price history

Date	Source	Headline
Focusrite (TUNE) Regulatory News
26th Mar 2025 3:16 pm	RNS	TR-1
20th Mar 2025 7:00 am	RNS	Trading Update
19th Mar 2025 8:13 am	RNS	TR-1
4th Mar 2025 2:46 pm	RNS	TR-1
31st Jan 2025 12:29 pm	RNS	Result of AGM
31st Jan 2025 7:00 am	RNS	AGM Statement and Trading Update
11th Dec 2024 7:00 am	RNS	TR-1
5th Dec 2024 3:38 pm	RNS	Director Share Dealings
5th Dec 2024 3:37 pm	RNS	Grant of Share Options to PDMRs
5th Dec 2024 7:00 am	RNS	TR1

See more Focusrite regulatory news

FTSE 100 Latest

Value8,666.12

Change-23.47