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	217.50p on 02-11-2026 at 17:45:12
Change	-6.00p -2.67%
Buy	220.00p
Sell	215.00p

Last Trade:	Buy 4,029.00 at 219.00p
Day's Volume:	127,406
Last Close:	219.00p
Open:	222.00p
ISIN:	GB00BSBMW716

Day's Range	219.00p - 219.00p
52wk Range:	157.50p - 280.00p
Market Capitalisation:	£128.69m
VWAP:	218.03313p
Shares in Issue:	58.76m

Sector:

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

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Focusrite (TUNE) Latest Trades
Buy*	4,029	219.00p	Suspected BUY Trade	16:35:10 - 02-Nov-26
Buy*	2,158	220.00p	Ordinary	16:28:15 - 02-Nov-26
Buy*	2,132	218.40p	Ordinary	16:27:59 - 02-Nov-26
Buy*	458	218.40p	Ordinary	16:22:51 - 02-Nov-26
Sell*	460	217.00p	Ordinary	16:11:51 - 02-Nov-26
Buy*	2,500	219.95p	Ordinary	16:03:21 - 02-Nov-26
Sell*	1,297	216.77p	Ordinary	15:48:24 - 02-Nov-26
Unknown*	16,700	218.148p	Negotiated Trade	15:35:56 - 02-Nov-26
Unknown*	23,200	218.148p	Ordinary	15:33:48 - 02-Nov-26
Buy*	45	219.95p	Ordinary	15:32:15 - 02-Nov-26

See more Focusrite trades

Focusrite (TUNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Nov 2026 (Mon)	222.00	219.00	219.00	219.00	127,406
30th Oct 2026 (Fri)	225.00	225.00	225.00	225.00	24,469
29th Oct 2026 (Thu)	225.00	225.00	225.00	225.00	7,268
28th Oct 2026 (Wed)	227.50	227.50	225.00	225.00	23,119
27th Oct 2026 (Tue)	227.50	227.50	227.50	227.50	33,036
26th Oct 2026 (Mon)	227.50	227.50	227.50	227.50	20,554
23rd Oct 2026 (Fri)	227.50	227.50	227.50	227.50	32,677
22nd Oct 2026 (Thu)	227.50	227.50	227.50	227.50	25,180
21st Oct 2026 (Wed)	230.00	230.00	230.00	230.00	37,884
20th Oct 2026 (Tue)	235.00	231.00	231.00	231.00	56,834
19th Oct 2026 (Mon)	217.50	235.00	217.50	235.00	233,702
16th Oct 2026 (Fri)	211.00	217.50	211.00	217.50	51,498
15th Oct 2026 (Thu)	211.00	212.50	210.00	210.00	351,657
14th Oct 2026 (Wed)	212.50	211.00	211.00	211.00	147,002
13th Oct 2026 (Tue)	212.50	212.50	212.00	212.00	133,668
12th Oct 2026 (Mon)	212.50	215.00	215.00	215.00	60,315
9th Oct 2026 (Fri)	220.00	215.00	215.00	215.00	136,987
8th Oct 2026 (Thu)	217.50	220.00	218.00	220.00	136,086
7th Oct 2026 (Wed)	212.50	218.00	218.00	218.00	405,080
6th Oct 2026 (Tue)	227.50	227.50	212.50	212.50	214,018
5th Oct 2026 (Mon)	237.50	237.50	227.50	227.50	87,510
2nd Oct 2026 (Fri)	240.00	246.00	246.00	246.00	32,070

See more Focusrite price history

Date	Source	Headline
Focusrite (TUNE) Regulatory News
14th Oct 2026 10:32 am	RNS	Notice of Interim Results
16th Sep 2026 7:00 am	RNS	Trading Update
9th Sep 2026 7:00 am	RNS	Notice of Capital Markets Event
25th Aug 2026 11:35 am	RNS	TR-1
4th Aug 2026 4:20 pm	RNS	TR-1
4th Aug 2026 2:16 pm	RNS	Result of AGM
4th Aug 2026 7:00 am	RNS	AGM Statement
21st Jul 2026 5:54 pm	RNS	TR-1
2nd Jul 2026 7:01 am	RNS	Director Share Dealings
2nd Jul 2026 7:00 am	RNS	Directors' Dealings

See more Focusrite regulatory news

FTSE 100 Latest

Value10,761.33

Change31.55