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	227.50p on 27-02-2026 at 19:40:08
Change	-5.00p -2.13%
Buy	230.00p
Sell	225.00p

Last Trade:	Buy 272.00 at 230.00p
Day's Volume:	44,689
Last Close:	230.00p
Open:	235.00p
ISIN:	GB00BSBMW716

Day's Range	230.00p - 235.00p
52wk Range:	130.00p - 252.50p
Market Capitalisation:	£133.56m
VWAP:	229.65171p
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*	272	230.00p	Suspected BUY Trade	16:35:15 - 27-Feb-26
Sell*	63	226.50p	Ordinary	15:59:59 - 27-Feb-26
Buy*	2	229.70p	Ordinary	15:32:36 - 27-Feb-26
Sell*	1,560	225.00p	Ordinary	15:20:19 - 27-Feb-26
Sell*	849	225.00p	Ordinary	15:19:19 - 27-Feb-26
Sell*	3,547	225.10p	Ordinary	14:59:24 - 27-Feb-26
Sell*	500	230.00p	Ordinary	14:56:37 - 27-Feb-26
Sell*	500	230.00p	Ordinary	14:56:31 - 27-Feb-26
Sell*	500	230.00p	Ordinary	14:55:49 - 27-Feb-26
Sell*	6,460	226.00p	Ordinary	14:54:59 - 27-Feb-26

See more Focusrite trades

Focusrite (TUNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,910.55

Change63.85