Focusrite
(TUNE)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
15/08/2025
|
157.50p
|
160.00p
|
151.75p
|
157.50p
|
60,989
|
|
14/08/2025
|
161.50p
|
163.00p
|
155.10p
|
157.50p
|
71,934
|
|
13/08/2025
|
167.50p
|
167.50p
|
160.00p
|
161.50p
|
78,237
|
|
12/08/2025
|
170.00p
|
171.49p
|
162.11p
|
167.50p
|
33,413
|
|
11/08/2025
|
170.00p
|
175.00p
|
166.55p
|
170.00p
|
50,771
|
|
08/08/2025
|
175.00p
|
180.00p
|
168.00p
|
170.00p
|
36,323
|
|
07/08/2025
|
177.50p
|
180.00p
|
170.00p
|
175.00p
|
59,251
|
|
06/08/2025
|
175.00p
|
180.00p
|
175.00p
|
177.50p
|
60,196
|
|
05/08/2025
|
167.50p
|
180.00p
|
166.50p
|
178.00p
|
120,189
|
|
04/08/2025
|
157.50p
|
170.00p
|
155.00p
|
166.00p
|
205,532
|
|
01/08/2025
|
157.50p
|
160.00p
|
150.00p
|
153.00p
|
31,931
|
|
31/07/2025
|
157.50p
|
159.00p
|
157.50p
|
157.00p
|
31
|
|
30/07/2025
|
157.50p
|
159.95p
|
155.00p
|
157.50p
|
22,328
|
|
29/07/2025
|
155.00p
|
160.00p
|
150.00p
|
157.50p
|
74,601
|
|
28/07/2025
|
155.00p
|
160.00p
|
150.00p
|
154.00p
|
338,712
|
|
25/07/2025
|
160.00p
|
163.00p
|
150.00p
|
155.00p
|
345,358
|
|
24/07/2025
|
160.00p
|
165.00p
|
155.00p
|
160.00p
|
25,116
|
|
23/07/2025
|
164.00p
|
165.00p
|
156.50p
|
157.00p
|
59,611
|
|
22/07/2025
|
167.50p
|
170.00p
|
161.00p
|
164.00p
|
27,254
|
|
21/07/2025
|
167.50p
|
170.00p
|
162.00p
|
167.50p
|
33,214
|
|
18/07/2025
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
13,435
|
|
17/07/2025
|
180.00p
|
185.00p
|
165.00p
|
167.50p
|
36,133
|
|
16/07/2025
|
180.00p
|
182.80p
|
175.00p
|
180.00p
|
49,058
|
|
15/07/2025
|
175.00p
|
183.00p
|
170.00p
|
180.00p
|
192,249
|
|
14/07/2025
|
175.00p
|
180.00p
|
175.00p
|
175.00p
|
29,351
|
|
11/07/2025
|
170.00p
|
178.69p
|
169.00p
|
169.00p
|
21,734
|
|
10/07/2025
|
170.00p
|
175.00p
|
165.00p
|
170.00p
|
126,115
|
|
09/07/2025
|
170.00p
|
175.00p
|
166.00p
|
170.00p
|
192,422
|
|
08/07/2025
|
165.00p
|
179.00p
|
165.00p
|
175.00p
|
82,554
|
|
07/07/2025
|
165.00p
|
170.00p
|
162.10p
|
170.00p
|
41,662
|
|
04/07/2025
|
165.00p
|
169.00p
|
161.60p
|
165.00p
|
15,044
|
|
03/07/2025
|
165.00p
|
168.70p
|
160.00p
|
165.00p
|
130,740
|
|
02/07/2025
|
165.00p
|
170.00p
|
160.00p
|
165.00p
|
27,758
|
|
01/07/2025
|
170.00p
|
175.00p
|
160.00p
|
163.00p
|
54,449
|
|
30/06/2025
|
170.00p
|
175.00p
|
165.00p
|
170.00p
|
63,421
|
|
27/06/2025
|
162.50p
|
174.00p
|
162.50p
|
170.00p
|
23,280
|
|
26/06/2025
|
165.00p
|
168.70p
|
160.00p
|
162.50p
|
46,745
|
|
25/06/2025
|
160.00p
|
170.00p
|
152.00p
|
165.00p
|
193,795
|
|
24/06/2025
|
172.50p
|
175.00p
|
156.50p
|
160.00p
|
146,341
|
|
23/06/2025
|
172.50p
|
175.00p
|
170.00p
|
172.00p
|
76,523
|
|
20/06/2025
|
185.00p
|
190.00p
|
170.00p
|
172.00p
|
91,406
|
|
19/06/2025
|
185.00p
|
190.00p
|
181.00p
|
185.00p
|
98,738
|
|
18/06/2025
|
182.50p
|
190.00p
|
180.00p
|
185.00p
|
34,079
|
|
17/06/2025
|
185.00p
|
190.00p
|
180.00p
|
182.50p
|
27,039
|
|
16/06/2025
|
192.50p
|
195.00p
|
180.00p
|
180.00p
|
43,732
|
|
13/06/2025
|
192.50p
|
195.00p
|
190.00p
|
193.00p
|
48,293
|
|
12/06/2025
|
193.50p
|
195.00p
|
190.00p
|
192.50p
|
219,524
|
|
11/06/2025
|
200.00p
|
202.70p
|
190.00p
|
193.50p
|
111,651
|
|
10/06/2025
|
200.00p
|
202.90p
|
196.04p
|
201.00p
|
879,462
|
|
09/06/2025
|
190.00p
|
206.00p
|
190.00p
|
206.00p
|
134,802
|
|
06/06/2025
|
190.00p
|
195.00p
|
185.00p
|
190.00p
|
121,272
|
|
05/06/2025
|
177.50p
|
190.00p
|
175.25p
|
180.00p
|
180,854
|
|
04/06/2025
|
182.50p
|
185.00p
|
175.00p
|
177.50p
|
309,986
|
|
03/06/2025
|
162.50p
|
185.00p
|
160.00p
|
182.50p
|
652,415
|
|
02/06/2025
|
162.50p
|
165.00p
|
161.00p
|
162.50p
|
30,982
|
|
30/05/2025
|
162.50p
|
168.00p
|
160.00p
|
162.50p
|
57,269
|
|
29/05/2025
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
52,235
|
|
28/05/2025
|
168.50p
|
168.50p
|
160.00p
|
162.50p
|
94,270
|
|
27/05/2025
|
175.00p
|
180.00p
|
164.00p
|
168.50p
|
122,762
|
|
26/05/2025
|
165.00p
|
179.00p
|
165.00p
|
171.00p
|
130,473
|
|
23/05/2025
|
165.00p
|
179.00p
|
165.00p
|
171.00p
|
130,473
|
|
22/05/2025
|
155.00p
|
170.00p
|
150.00p
|
168.00p
|
199,429
|
|
21/05/2025
|
155.00p
|
159.00p
|
150.00p
|
155.00p
|
101,063
|
|
20/05/2025
|
140.00p
|
159.00p
|
138.85p
|
155.00p
|
111,438
|
|
19/05/2025
|
142.50p
|
145.00p
|
135.00p
|
142.00p
|
228,157
|
|
16/05/2025
|
142.50p
|
147.00p
|
140.00p
|
145.00p
|
171,333
|
|
15/05/2025
|
150.00p
|
155.00p
|
140.75p
|
145.00p
|
79,740
|
|
14/05/2025
|
157.50p
|
160.00p
|
147.00p
|
150.00p
|
288,655
|
|
13/05/2025
|
160.00p
|
165.00p
|
155.00p
|
158.00p
|
103,723
|
|
12/05/2025
|
160.00p
|
165.00p
|
156.55p
|
160.00p
|
266,134
|
|
09/05/2025
|
155.00p
|
164.00p
|
149.50p
|
160.00p
|
166,809
|
|
08/05/2025
|
142.50p
|
160.00p
|
140.00p
|
160.00p
|
213,547
|
|
07/05/2025
|
137.50p
|
150.00p
|
135.00p
|
150.00p
|
135,638
|
|
06/05/2025
|
137.50p
|
140.00p
|
135.00p
|
137.50p
|
829,191
|
|
05/05/2025
|
131.00p
|
140.00p
|
130.00p
|
140.00p
|
771,550
|
|
02/05/2025
|
131.00p
|
140.00p
|
130.00p
|
140.00p
|
721,550
|
|
01/05/2025
|
132.50p
|
135.00p
|
130.00p
|
132.00p
|
439,592
|
|
30/04/2025
|
142.50p
|
145.00p
|
130.00p
|
135.00p
|
139,555
|
|
29/04/2025
|
150.00p
|
155.00p
|
140.50p
|
145.00p
|
302,680
|
|
28/04/2025
|
142.50p
|
145.00p
|
141.00p
|
142.50p
|
47,804
|
|
25/04/2025
|
145.00p
|
150.00p
|
140.50p
|
142.50p
|
213,346
|
|
24/04/2025
|
145.00p
|
150.00p
|
141.80p
|
144.00p
|
198,190
|
|
23/04/2025
|
147.50p
|
147.50p
|
140.00p
|
146.00p
|
32,284
|
|
22/04/2025
|
150.00p
|
158.50p
|
145.00p
|
153.00p
|
32,673
|
|
21/04/2025
|
155.00p
|
158.50p
|
143.28p
|
155.00p
|
75,782
|
|
18/04/2025
|
155.00p
|
158.50p
|
143.28p
|
155.00p
|
75,782
|
|
17/04/2025
|
155.00p
|
158.50p
|
143.28p
|
155.00p
|
75,782
|
|
16/04/2025
|
155.00p
|
159.50p
|
152.00p
|
155.00p
|
7,247
|
|
15/04/2025
|
155.00p
|
159.70p
|
152.56p
|
155.00p
|
8,450
|
|
14/04/2025
|
147.50p
|
159.75p
|
142.00p
|
152.00p
|
66,686
|
|
11/04/2025
|
147.50p
|
151.00p
|
145.26p
|
150.50p
|
64,836
|
|
10/04/2025
|
145.00p
|
151.00p
|
145.00p
|
147.50p
|
127,451
|
|
09/04/2025
|
142.50p
|
145.00p
|
135.80p
|
140.00p
|
17,037
|
|
08/04/2025
|
137.50p
|
145.00p
|
135.00p
|
142.50p
|
47,329
|
|
07/04/2025
|
142.50p
|
145.00p
|
130.00p
|
138.00p
|
83,850
|
|
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
|