Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Focusrite (TUNE) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 177.50 177.50 175.00 175.00 59,247
6th Aug 2025 (Wed) 178.00 178.00 175.00 177.50 60,192
5th Aug 2025 (Tue) 167.50 180.00 178.00 178.00 120,183
4th Aug 2025 (Mon) 157.50 168.00 162.50 166.00 205,505
1st Aug 2025 (Fri) 157.50 153.00 150.00 153.00 31,930
31st Jul 2025 (Thu) 157.50 157.50 157.00 157.00 17,670
30th Jul 2025 (Wed) 157.50 157.50 157.50 157.50 22,328
29th Jul 2025 (Tue) 155.00 157.50 150.00 157.50 74,600
28th Jul 2025 (Mon) 155.00 154.00 151.00 154.00 338,711
25th Jul 2025 (Fri) 155.00 160.00 155.00 155.00 345,356
24th Jul 2025 (Thu) 160.00 160.00 160.00 160.00 25,115
23rd Jul 2025 (Wed) 165.00 165.00 157.00 157.00 59,610
22nd Jul 2025 (Tue) 167.50 169.00 164.00 164.00 27,253
21st Jul 2025 (Mon) 167.50 167.50 165.00 167.50 33,211
18th Jul 2025 (Fri) 167.50 167.50 167.50 167.50 13,433
17th Jul 2025 (Thu) 180.00 180.00 167.50 167.50 36,133
16th Jul 2025 (Wed) 180.00 180.00 180.00 180.00 49,058
15th Jul 2025 (Tue) 175.00 180.00 175.00 180.00 192,246
14th Jul 2025 (Mon) 175.00 175.00 175.00 175.00 29,350
11th Jul 2025 (Fri) 169.00 175.00 169.00 169.00 21,729
10th Jul 2025 (Thu) 170.00 170.00 165.00 170.00 242,928
9th Jul 2025 (Wed) 170.00 172.50 170.00 170.00 202,419
8th Jul 2025 (Tue) 165.00 177.50 165.00 175.00 82,549
7th Jul 2025 (Mon) 165.00 170.00 170.00 170.00 41,662
4th Jul 2025 (Fri) 165.00 165.00 165.00 165.00 15,044
3rd Jul 2025 (Thu) 165.00 165.00 165.00 165.00 130,740
2nd Jul 2025 (Wed) 165.00 165.00 165.00 165.00 27,757
1st Jul 2025 (Tue) 170.00 163.00 163.00 163.00 54,448
30th Jun 2025 (Mon) 170.00 170.00 170.00 170.00 63,419
27th Jun 2025 (Fri) 162.50 170.00 162.50 170.00 23,278
26th Jun 2025 (Thu) 165.00 165.00 162.50 162.50 46,743
25th Jun 2025 (Wed) 160.00 165.00 157.50 165.00 193,795
24th Jun 2025 (Tue) 175.00 175.00 160.00 160.00 146,340
23rd Jun 2025 (Mon) 175.00 175.00 172.00 172.00 96,523
20th Jun 2025 (Fri) 185.00 185.00 172.00 172.00 91,404
19th Jun 2025 (Thu) 185.00 185.00 185.00 185.00 98,736
18th Jun 2025 (Wed) 182.50 185.00 180.00 185.00 85,707
17th Jun 2025 (Tue) 185.00 182.50 180.00 182.50 42,039
16th Jun 2025 (Mon) 192.50 180.00 180.00 180.00 43,728
13th Jun 2025 (Fri) 194.00 194.00 193.00 193.00 48,291
12th Jun 2025 (Thu) 193.50 193.50 192.50 192.50 219,522
11th Jun 2025 (Wed) 200.00 200.00 192.50 193.50 111,644
10th Jun 2025 (Tue) 200.00 201.00 201.00 201.00 879,462
9th Jun 2025 (Mon) 190.00 206.00 206.00 206.00 134,799
FTSE 100 Latest
Value9,095.73
Change-5.04