Focusrite
(TUNE)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
21/02/2025
|
186.50p
|
186.96p
|
183.86p
|
185.00p
|
40,524
|
|
20/02/2025
|
186.50p
|
190.00p
|
183.00p
|
186.50p
|
1,271,505
|
|
19/02/2025
|
186.50p
|
189.00p
|
183.61p
|
186.50p
|
369,716
|
|
18/02/2025
|
186.50p
|
190.00p
|
183.11p
|
186.50p
|
26,866
|
|
17/02/2025
|
186.50p
|
190.00p
|
183.00p
|
184.00p
|
142,619
|
|
14/02/2025
|
186.50p
|
190.00p
|
183.00p
|
186.50p
|
167,231
|
|
13/02/2025
|
186.50p
|
189.20p
|
185.19p
|
186.50p
|
133,358
|
|
12/02/2025
|
185.00p
|
190.00p
|
180.00p
|
186.50p
|
20,699
|
|
11/02/2025
|
182.50p
|
190.00p
|
180.00p
|
185.00p
|
39,304
|
|
10/02/2025
|
182.50p
|
188.00p
|
182.00p
|
182.00p
|
1,342,262
|
|
07/02/2025
|
189.00p
|
190.00p
|
182.00p
|
186.00p
|
161,886
|
|
06/02/2025
|
189.00p
|
190.00p
|
188.00p
|
190.00p
|
213,043
|
|
05/02/2025
|
193.50p
|
195.00p
|
188.00p
|
190.00p
|
171,730
|
|
04/02/2025
|
193.50p
|
195.00p
|
192.00p
|
193.50p
|
49,258
|
|
03/02/2025
|
193.50p
|
195.00p
|
192.00p
|
194.00p
|
55,627
|
|
31/01/2025
|
205.00p
|
210.00p
|
192.00p
|
195.00p
|
290,957
|
|
30/01/2025
|
209.00p
|
212.00p
|
205.00p
|
210.00p
|
42,256
|
|
29/01/2025
|
212.50p
|
215.00p
|
205.80p
|
209.00p
|
225,544
|
|
28/01/2025
|
212.50p
|
215.00p
|
210.00p
|
212.50p
|
276,076
|
|
27/01/2025
|
212.50p
|
215.00p
|
210.00p
|
212.50p
|
40,148
|
|
24/01/2025
|
212.50p
|
215.00p
|
210.00p
|
212.50p
|
165,192
|
|
23/01/2025
|
217.50p
|
220.00p
|
210.00p
|
215.00p
|
42,489
|
|
22/01/2025
|
220.00p
|
225.00p
|
212.00p
|
219.00p
|
32,945
|
|
21/01/2025
|
220.00p
|
225.00p
|
215.00p
|
216.00p
|
38,255
|
|
20/01/2025
|
220.00p
|
225.00p
|
215.00p
|
223.00p
|
19,496
|
|
17/01/2025
|
221.00p
|
225.00p
|
215.00p
|
221.00p
|
36,393
|
|
16/01/2025
|
221.00p
|
225.00p
|
216.51p
|
218.00p
|
39,581
|
|
15/01/2025
|
222.50p
|
225.00p
|
217.00p
|
218.00p
|
811,849
|
|
14/01/2025
|
226.00p
|
226.50p
|
220.00p
|
222.50p
|
40,011
|
|
13/01/2025
|
226.00p
|
230.00p
|
225.00p
|
230.00p
|
14,116
|
|
10/01/2025
|
233.50p
|
240.00p
|
223.25p
|
226.00p
|
93,707
|
|
09/01/2025
|
237.50p
|
240.00p
|
230.00p
|
233.50p
|
12,024
|
|
08/01/2025
|
251.50p
|
255.00p
|
235.00p
|
235.00p
|
41,229
|
|
07/01/2025
|
251.50p
|
252.34p
|
248.45p
|
250.00p
|
17,234
|
|
06/01/2025
|
247.50p
|
255.00p
|
245.00p
|
255.00p
|
19,771
|
|
03/01/2025
|
247.50p
|
250.00p
|
245.00p
|
250.00p
|
10,158
|
|
02/01/2025
|
257.50p
|
258.49p
|
245.00p
|
255.00p
|
44,637
|
|
01/01/2025
|
260.00p
|
260.00p
|
255.00p
|
260.00p
|
1,371
|
|
31/12/2024
|
260.00p
|
260.00p
|
255.00p
|
260.00p
|
1,371
|
|
30/12/2024
|
262.50p
|
265.00p
|
255.00p
|
257.50p
|
30,530
|
|
27/12/2024
|
262.50p
|
265.00p
|
260.00p
|
262.50p
|
22,709
|
|
26/12/2024
|
255.00p
|
264.00p
|
250.00p
|
262.50p
|
41,081
|
|
25/12/2024
|
255.00p
|
264.00p
|
250.00p
|
262.50p
|
41,081
|
|
24/12/2024
|
255.00p
|
264.00p
|
250.00p
|
262.50p
|
41,081
|
|
23/12/2024
|
250.00p
|
260.00p
|
250.00p
|
255.00p
|
33,628
|
|
20/12/2024
|
252.50p
|
255.00p
|
245.00p
|
251.00p
|
38,253
|
|
19/12/2024
|
265.00p
|
270.00p
|
250.00p
|
250.00p
|
191,427
|
|
18/12/2024
|
265.00p
|
270.00p
|
260.00p
|
265.00p
|
120,438
|
|
17/12/2024
|
265.00p
|
270.00p
|
260.00p
|
268.00p
|
74,201
|
|
16/12/2024
|
272.50p
|
275.00p
|
260.00p
|
268.00p
|
37,329
|
|
13/12/2024
|
277.50p
|
286.00p
|
271.00p
|
272.50p
|
40,322
|
|
12/12/2024
|
277.50p
|
280.00p
|
275.00p
|
277.50p
|
34,635
|
|
11/12/2024
|
282.50p
|
285.00p
|
275.05p
|
277.50p
|
583,935
|
|
10/12/2024
|
282.50p
|
285.00p
|
280.00p
|
282.50p
|
21,025
|
|
09/12/2024
|
282.50p
|
285.00p
|
280.00p
|
282.50p
|
280,904
|
|
06/12/2024
|
282.50p
|
285.00p
|
280.00p
|
282.50p
|
4,967
|
|
05/12/2024
|
282.50p
|
285.00p
|
279.00p
|
285.00p
|
69,058
|
|
04/12/2024
|
290.00p
|
295.00p
|
280.00p
|
282.50p
|
177,351
|
|
03/12/2024
|
275.00p
|
293.49p
|
272.00p
|
288.00p
|
46,128
|
|
02/12/2024
|
270.00p
|
280.00p
|
267.00p
|
275.00p
|
69,199
|
|
29/11/2024
|
277.50p
|
280.00p
|
265.00p
|
270.00p
|
45,768
|
|
28/11/2024
|
265.00p
|
280.00p
|
260.00p
|
280.00p
|
23,323
|
|
27/11/2024
|
255.00p
|
272.00p
|
255.00p
|
265.00p
|
96,380
|
|
26/11/2024
|
250.00p
|
259.99p
|
245.02p
|
259.00p
|
61,304
|
|
25/11/2024
|
249.00p
|
255.00p
|
245.00p
|
250.00p
|
28,022
|
|
22/11/2024
|
249.00p
|
253.00p
|
245.00p
|
249.00p
|
11,713
|
|
21/11/2024
|
249.00p
|
253.00p
|
245.00p
|
249.00p
|
11,222
|
|
20/11/2024
|
252.50p
|
255.00p
|
245.00p
|
249.00p
|
22,102
|
|
19/11/2024
|
242.50p
|
260.00p
|
242.00p
|
255.00p
|
253,776
|
|
18/11/2024
|
240.00p
|
245.00p
|
235.00p
|
242.00p
|
248,858
|
|
15/11/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
33,854
|
|
14/11/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
32,480
|
|
13/11/2024
|
237.50p
|
244.98p
|
235.00p
|
240.00p
|
25,985
|
|
12/11/2024
|
240.00p
|
240.45p
|
235.00p
|
237.50p
|
44,528
|
|
11/11/2024
|
240.00p
|
245.00p
|
237.00p
|
240.00p
|
37,414
|
|
08/11/2024
|
242.50p
|
245.00p
|
238.00p
|
240.00p
|
40,231
|
|
07/11/2024
|
242.50p
|
245.00p
|
240.00p
|
242.50p
|
812,357
|
|
06/11/2024
|
240.00p
|
245.00p
|
235.00p
|
242.50p
|
45,416
|
|
05/11/2024
|
240.00p
|
245.00p
|
236.00p
|
241.00p
|
49,578
|
|
04/11/2024
|
238.50p
|
247.00p
|
235.00p
|
247.00p
|
54,483
|
|
01/11/2024
|
240.00p
|
242.00p
|
235.00p
|
242.00p
|
109,152
|
|
31/10/2024
|
240.00p
|
242.00p
|
237.52p
|
238.50p
|
350,654
|
|
30/10/2024
|
222.50p
|
240.00p
|
220.00p
|
240.00p
|
223,515
|
|
29/10/2024
|
222.50p
|
225.00p
|
220.00p
|
222.50p
|
89,569
|
|
28/10/2024
|
226.50p
|
229.99p
|
220.00p
|
220.00p
|
113,004
|
|
25/10/2024
|
230.00p
|
230.49p
|
223.00p
|
226.50p
|
43,999
|
|
24/10/2024
|
226.50p
|
234.98p
|
225.00p
|
230.00p
|
31,155
|
|
23/10/2024
|
240.00p
|
245.00p
|
220.00p
|
229.00p
|
146,471
|
|
22/10/2024
|
242.50p
|
245.00p
|
235.50p
|
240.00p
|
32,753
|
|
21/10/2024
|
240.00p
|
245.00p
|
237.26p
|
242.50p
|
103,479
|
|
18/10/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
17,813
|
|
17/10/2024
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
90,767
|
|
16/10/2024
|
238.50p
|
245.00p
|
235.00p
|
240.00p
|
48,556
|
|
15/10/2024
|
247.50p
|
250.00p
|
235.00p
|
238.50p
|
79,061
|
|
14/10/2024
|
247.50p
|
250.00p
|
245.00p
|
247.00p
|
64,014
|
|
11/10/2024
|
247.50p
|
249.71p
|
245.21p
|
247.50p
|
36,703
|
|
10/10/2024
|
247.50p
|
250.00p
|
245.01p
|
247.50p
|
34,101
|
|
09/10/2024
|
252.50p
|
252.50p
|
245.00p
|
247.50p
|
236,702
|
|
08/10/2024
|
250.00p
|
255.00p
|
245.00p
|
250.00p
|
188,362
|
|
07/10/2024
|
257.50p
|
265.00p
|
248.00p
|
248.00p
|
95,990
|
|
04/10/2024
|
260.00p
|
265.00p
|
250.00p
|
257.50p
|
57,582
|
|
03/10/2024
|
260.00p
|
265.00p
|
255.00p
|
260.00p
|
13,777
|
|
02/10/2024
|
265.00p
|
270.00p
|
255.00p
|
260.00p
|
110,403
|
|
01/10/2024
|
272.50p
|
275.00p
|
260.00p
|
265.00p
|
160,835
|
|
30/09/2024
|
280.00p
|
285.00p
|
270.00p
|
272.50p
|
41,848
|
|
27/09/2024
|
282.50p
|
285.00p
|
275.00p
|
275.00p
|
30,583
|
|
26/09/2024
|
282.50p
|
285.00p
|
276.00p
|
280.00p
|
91,087
|
|
25/09/2024
|
282.50p
|
283.50p
|
280.00p
|
282.50p
|
207,718
|
|
24/09/2024
|
282.50p
|
285.00p
|
280.00p
|
282.50p
|
47,176
|
|
23/09/2024
|
285.00p
|
290.00p
|
280.05p
|
282.50p
|
19,987
|
|
20/09/2024
|
287.50p
|
290.00p
|
279.00p
|
285.00p
|
20,906
|
|
19/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.50p
|
79,367
|
|
18/09/2024
|
287.50p
|
289.70p
|
285.00p
|
287.50p
|
29,629
|
|
17/09/2024
|
287.50p
|
295.00p
|
285.00p
|
287.50p
|
29,457
|
|
16/09/2024
|
287.50p
|
287.50p
|
285.00p
|
287.50p
|
24,744
|
|
13/09/2024
|
287.50p
|
287.50p
|
285.00p
|
287.50p
|
13,161
|
|
12/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.50p
|
13,847
|
|
11/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.00p
|
34,832
|
|
10/09/2024
|
292.50p
|
292.50p
|
285.00p
|
287.00p
|
240,641
|
|
09/09/2024
|
292.50p
|
295.00p
|
290.00p
|
292.50p
|
51,901
|
|
06/09/2024
|
302.50p
|
304.00p
|
290.00p
|
292.50p
|
35,303
|
|
05/09/2024
|
305.00p
|
310.00p
|
298.00p
|
305.00p
|
65,746
|
|
04/09/2024
|
305.00p
|
310.00p
|
300.00p
|
305.00p
|
759,092
|
|
03/09/2024
|
300.00p
|
308.50p
|
300.00p
|
305.00p
|
38,726
|
|
02/09/2024
|
300.00p
|
305.00p
|
295.00p
|
300.00p
|
65,750
|
|
30/08/2024
|
297.50p
|
304.00p
|
295.00p
|
300.00p
|
36,994
|
|
29/08/2024
|
290.00p
|
300.00p
|
290.00p
|
297.50p
|
151,232
|
|
28/08/2024
|
300.00p
|
310.00p
|
280.00p
|
295.00p
|
778,791
|
|
27/08/2024
|
355.00p
|
355.00p
|
343.50p
|
348.00p
|
101,510
|
|
26/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|
|
23/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|
|
22/08/2024
|
362.50p
|
365.00p
|
352.50p
|
356.00p
|
51,202
|