172.00p-13.00 (-7.03%)20 Jun 2025, 16:35
Focusrite PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jun 20, 2025 | 16:35:24 | 172.00p | 8,800 | £15,136.00 |
Jun 20, 2025 | 16:28:30 | 171.15p | 3,000 | £5,134.50 |
Jun 20, 2025 | 16:28:12 | 171.15p | 10,000 | £17,115.00 |
Jun 20, 2025 | 16:27:51 | 171.15p | 3,000 | £5,134.50 |
Jun 20, 2025 | 16:25:40 | 171.15p | 3,000 | £5,134.50 |
Jun 20, 2025 | 16:23:15 | 171.15p | 3,000 | £5,134.50 |
Jun 20, 2025 | 16:22:42 | 171.15p | 5,000 | £8,557.50 |
Jun 20, 2025 | 16:21:27 | 173.00p | 300 | £519.00 |
Jun 20, 2025 | 16:18:53 | 173.00p | 39 | £67.47 |
Jun 20, 2025 | 16:17:26 | 175.00p | 125 | £218.75 |
Jun 20, 2025 | 16:17:11 | 173.00p | 113 | £195.49 |
Jun 20, 2025 | 16:11:00 | 178.30p | 967 | £1,724.13 |
Jun 20, 2025 | 16:08:45 | 175.00p | 2 | £3.50 |
Jun 20, 2025 | 15:58:39 | 170.00p | 2,942 | £5,001.40 |
Jun 20, 2025 | 15:56:47 | 172.00p | 500 | £860.00 |
Jun 20, 2025 | 15:56:47 | 172.00p | 581 | £999.32 |
Jun 20, 2025 | 15:56:47 | 175.00p | 8 | £14.00 |
Jun 20, 2025 | 15:56:47 | 175.00p | 16 | £28.00 |
Jun 20, 2025 | 15:56:47 | 175.00p | 4 | £7.00 |
Jun 20, 2025 | 15:56:25 | 172.15p | 2,905 | £5,000.83 |
Jun 20, 2025 | 15:55:51 | 170.80p | 5,000 | £8,540.00 |
Jun 20, 2025 | 15:54:03 | 172.15p | 61 | £105.01 |
Jun 20, 2025 | 15:50:00 | 172.15p | 1,349 | £2,322.24 |
Jun 20, 2025 | 15:42:35 | 175.50p | 1,092 | £1,916.46 |
Jun 20, 2025 | 15:42:07 | 178.50p | 2,009 | £3,586.07 |
Jun 20, 2025 | 15:29:16 | 179.00p | 415 | £742.85 |
Jun 20, 2025 | 15:01:16 | 179.97p | 15 | £27.00 |
Jun 20, 2025 | 15:01:16 | 179.00p | 600 | £1,074.00 |
Jun 20, 2025 | 15:01:15 | 180.00p | 4 | £7.20 |
Jun 20, 2025 | 15:01:15 | 180.00p | 28 | £50.40 |
Jun 20, 2025 | 15:01:15 | 180.00p | 3 | £5.40 |
Jun 20, 2025 | 14:55:54 | 176.00p | 5,850 | £10,296.00 |
Jun 20, 2025 | 14:55:17 | 185.00p | 0 | £0.00 |
Jun 20, 2025 | 14:55:17 | 185.00p | 3 | £5.55 |
Jun 20, 2025 | 14:42:04 | 183.00p | 500 | £915.00 |
Jun 20, 2025 | 14:42:04 | 183.00p | 500 | £915.00 |
Jun 20, 2025 | 14:28:53 | 180.00p | 7 | £12.60 |
Jun 20, 2025 | 14:18:06 | 183.00p | 2,588 | £4,736.04 |
Jun 20, 2025 | 14:16:37 | 180.00p | 78 | £140.40 |
Jun 20, 2025 | 14:10:54 | 180.00p | 19 | £34.20 |
Jun 20, 2025 | 14:08:47 | 180.00p | 5,000 | £9,000.00 |
Jun 20, 2025 | 14:00:22 | 185.00p | 601 | £1,111.85 |
Jun 20, 2025 | 13:48:04 | 181.15p | 2,500 | £4,528.75 |
Jun 20, 2025 | 12:18:07 | 190.00p | 1 | £1.90 |
Jun 20, 2025 | 12:17:55 | 180.85p | 5,000 | £9,042.50 |
Jun 20, 2025 | 11:00:15 | 181.15p | 100 | £181.15 |
Jun 20, 2025 | 11:00:15 | 181.15p | 100 | £181.15 |
Jun 20, 2025 | 11:00:15 | 181.15p | 100 | £181.15 |
Jun 20, 2025 | 11:00:15 | 180.50p | 2,000 | £3,610.00 |
Jun 20, 2025 | 10:54:37 | 182.60p | 5,300 | £9,677.80 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 365.00 | 4.14 |
Hays PLC | 65.85 | 4.03 |
Carnival PLC | 1,589.50 | 3.99 |
Metro Bank Holdings PLC | 130.80 | 3.97 |
Moonpig Group PLC | 253.00 | 3.69 |
Foresight Solar Fund Limited | 85.40 | 3.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Berkeley Group Holdings (The) PLC | 3,810.00 | -8.19 |
W.A.G Payment Solutions PLC | 81.20 | -7.73 |
B&M European Value Retail S.A. | 263.90 | -3.33 |
Vistry Group PLC | 619.60 | -3.31 |
Ferrexpo PLC | 45.30 | -3.10 |
Volution Group PLC | 588.00 | -2.97 |
Risers/fallers data from previous trading day.