Focusrite
(TUNE)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
04/04/2025
|
152.50p
|
155.00p
|
140.00p
|
140.00p
|
252,589
|
|
03/04/2025
|
157.50p
|
160.00p
|
150.00p
|
152.50p
|
101,129
|
|
02/04/2025
|
162.50p
|
164.00p
|
156.50p
|
157.50p
|
127,483
|
|
01/04/2025
|
156.50p
|
165.00p
|
154.40p
|
162.50p
|
170,814
|
|
31/03/2025
|
156.50p
|
161.50p
|
153.00p
|
160.00p
|
113,223
|
|
28/03/2025
|
154.00p
|
160.00p
|
153.40p
|
160.00p
|
49,906
|
|
27/03/2025
|
154.00p
|
155.00p
|
153.00p
|
154.00p
|
117,254
|
|
26/03/2025
|
154.00p
|
155.00p
|
153.00p
|
155.00p
|
115,039
|
|
25/03/2025
|
154.00p
|
155.00p
|
153.00p
|
154.00p
|
172,928
|
|
24/03/2025
|
162.50p
|
165.00p
|
152.00p
|
154.50p
|
119,735
|
|
21/03/2025
|
170.00p
|
171.45p
|
160.00p
|
162.50p
|
50,713
|
|
20/03/2025
|
170.00p
|
175.00p
|
165.00p
|
170.00p
|
100,905
|
|
19/03/2025
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
88,135
|
|
18/03/2025
|
175.00p
|
180.00p
|
171.00p
|
175.00p
|
92,500
|
|
17/03/2025
|
177.50p
|
177.50p
|
170.10p
|
175.00p
|
62,533
|
|
14/03/2025
|
177.50p
|
180.00p
|
175.08p
|
177.50p
|
388,910
|
|
13/03/2025
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
83,579
|
|
12/03/2025
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
779,796
|
|
11/03/2025
|
182.50p
|
183.00p
|
175.00p
|
177.50p
|
330,759
|
|
10/03/2025
|
185.00p
|
190.00p
|
180.00p
|
182.50p
|
18,856
|
|
07/03/2025
|
185.00p
|
190.00p
|
180.00p
|
185.00p
|
122,647
|
|
06/03/2025
|
185.00p
|
190.00p
|
181.56p
|
185.00p
|
14,369
|
|
05/03/2025
|
182.50p
|
190.00p
|
181.20p
|
185.00p
|
94,784
|
|
04/03/2025
|
192.50p
|
195.00p
|
180.00p
|
185.00p
|
207,068
|
|
03/03/2025
|
195.00p
|
200.00p
|
190.00p
|
192.50p
|
29,712
|
|
28/02/2025
|
196.00p
|
200.00p
|
192.00p
|
195.00p
|
39,782
|
|
27/02/2025
|
196.00p
|
196.00p
|
192.00p
|
196.00p
|
90,487
|
|
26/02/2025
|
197.50p
|
200.00p
|
192.00p
|
196.00p
|
8,121
|
|
25/02/2025
|
190.00p
|
199.80p
|
190.00p
|
195.00p
|
90,557
|
|
24/02/2025
|
185.00p
|
195.00p
|
184.41p
|
190.00p
|
837,000
|
|
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
|