1. Share Prices

  2. Focusrite PLC (TUNE)

310.00p-10.75 (-3.47%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Focusrite PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024320.00p330.00p305.00p310.00p67,505
Apr 17, 2024320.00p330.00p310.00p320.00p32,337
Apr 16, 2024320.00p330.00p310.00p320.00p306,465
Apr 15, 2024320.00p330.00p315.00p322.50p62,147
Apr 12, 2024337.50p345.00p316.00p324.00p85,302
Apr 11, 2024337.50p345.00p330.00p337.50p30,496
Apr 10, 2024337.50p345.00p330.00p337.50p26,426
Apr 9, 2024320.00p340.00p317.33p337.50p61,964
Apr 8, 2024315.00p330.00p310.00p330.00p29,003
Apr 5, 2024317.50p320.00p311.65p315.00p219,901
Apr 4, 2024330.00p330.00p315.00p317.50p58,977
Apr 3, 2024335.00p352.00p322.20p330.00p132,293
Apr 2, 2024335.00p340.00p331.00p339.00p83,062
Mar 28, 2024330.00p340.00p325.00p335.00p94,736
Mar 27, 2024325.00p335.00p320.00p330.00p111,833
Mar 26, 2024320.00p335.00p310.00p325.00p185,340
Mar 25, 2024312.50p330.00p305.00p320.00p138,279
Mar 22, 2024297.50p320.00p295.00p315.00p102,350
Mar 21, 2024295.00p300.00p290.00p297.50p326,764
Mar 20, 2024292.50p300.00p290.00p295.00p152,146
Mar 19, 2024285.00p298.90p280.00p292.50p856,408
Mar 18, 2024295.00p298.85p245.00p285.00p876,873
Mar 15, 2024385.00p390.00p380.00p385.00p78,663
Mar 14, 2024395.00p400.00p380.00p389.00p46,812
Mar 13, 2024405.00p410.00p390.00p398.00p104,829
Mar 12, 2024410.00p420.00p400.00p403.00p46,791
Mar 11, 2024415.00p420.00p402.00p410.00p43,814
Mar 8, 2024410.00p420.00p402.62p419.00p34,617
Mar 7, 2024415.00p420.00p400.02p415.00p39,792
Mar 6, 2024430.00p435.49p412.60p415.00p67,397
Mar 5, 2024430.00p440.00p415.00p430.00p51,316
Mar 4, 2024430.00p440.00p420.00p430.00p36,512
Mar 1, 2024425.00p440.00p410.00p410.00p272,165
Feb 29, 2024425.00p430.00p410.00p425.00p136,738
Feb 28, 2024430.00p440.00p420.00p425.00p106,644
Feb 27, 2024440.00p450.00p423.80p430.00p31,482
Feb 26, 2024440.00p450.00p430.00p444.00p24,407
Feb 23, 2024450.00p450.00p430.00p440.00p40,755
Feb 22, 2024460.00p490.00p443.55p450.00p29,709
Feb 21, 2024460.00p462.60p450.00p460.00p19,120
Feb 20, 2024460.00p470.00p453.31p460.00p15,905
Feb 19, 2024465.00p470.00p450.00p460.00p84,049
Feb 16, 2024475.00p490.00p460.00p470.00p22,977
Feb 15, 2024485.00p500.00p461.77p475.00p46,553
Feb 14, 2024485.00p500.00p470.00p485.00p36,485
Feb 13, 2024485.00p500.00p470.00p485.00p9,784
Feb 12, 2024490.00p500.00p473.55p499.00p89,707
Feb 9, 2024490.00p500.00p480.00p490.00p25,661
Feb 8, 2024490.00p495.00p480.00p490.00p51,259
Feb 7, 2024505.00p510.00p481.70p495.00p175,072
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10