Focusrite plc (TUNE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 385.00 | 395.00 | 381.51 | 387.50 | 387.50 | 26,022 |
| 30 May 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.50 | 216,641 |
| 29 May 2024 | 380.00 | 390.00 | 370.00 | 387.50 | 387.50 | 14,405 |
| 28 May 2024 | 380.00 | 389.00 | 378.43 | 380.00 | 380.00 | 27,874 |
| 24 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 64,449 |
| 23 May 2024 | 380.00 | 387.80 | 370.00 | 380.00 | 380.00 | 13,419 |
| 22 May 2024 | 380.00 | 395.00 | 370.00 | 380.00 | 380.00 | 54,107 |
| 21 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 48,847 |
| 20 May 2024 | 380.00 | 390.00 | 370.00 | 390.00 | 390.00 | 18,335 |
| 17 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 28,837 |
| 16 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 61,012 |
| 15 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 29,759 |
| 14 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 17,940 |
| 13 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 168,815 |
| 10 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 56,175 |
| 09 May 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 76,865 |
| 09 May 2024 | 2.1 Dividend | |||||
| 08 May 2024 | 370.00 | 385.00 | 360.00 | 380.00 | 377.90 | 39,856 |
| 07 May 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 367.96 | 34,692 |
| 03 May 2024 | 370.00 | 380.00 | 360.00 | 365.00 | 362.98 | 442,035 |
| 02 May 2024 | 360.00 | 385.95 | 348.00 | 370.00 | 367.96 | 48,798 |
| 01 May 2024 | 352.50 | 365.00 | 345.00 | 360.00 | 358.01 | 75,834 |
| 30 Apr 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 350.55 | 35,875 |
| 29 Apr 2024 | 357.50 | 365.00 | 345.15 | 352.50 | 350.55 | 45,287 |
| 26 Apr 2024 | 357.50 | 365.00 | 350.00 | 360.00 | 358.01 | 67,571 |
| 25 Apr 2024 | 360.00 | 366.00 | 332.60 | 354.00 | 352.04 | 217,775 |
| 24 Apr 2024 | 332.50 | 375.00 | 339.00 | 367.50 | 365.47 | 80,176 |
| 23 Apr 2024 | 320.00 | 342.00 | 310.02 | 332.50 | 330.66 | 79,813 |
| 22 Apr 2024 | 310.00 | 328.00 | 310.02 | 320.00 | 318.23 | 44,183 |
| 19 Apr 2024 | 310.00 | 315.00 | 299.25 | 310.00 | 308.29 | 1,164,841 |
| 18 Apr 2024 | 320.00 | 330.00 | 305.00 | 310.00 | 308.29 | 67,505 |
| 17 Apr 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 318.23 | 32,337 |
| 16 Apr 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 318.23 | 306,465 |
| 15 Apr 2024 | 320.00 | 330.00 | 315.00 | 322.50 | 320.72 | 62,147 |
| 12 Apr 2024 | 337.50 | 345.00 | 316.00 | 324.00 | 322.21 | 85,302 |
| 11 Apr 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 335.63 | 30,496 |
| 10 Apr 2024 | 337.50 | 345.00 | 330.00 | 337.50 | 335.63 | 26,426 |
| 09 Apr 2024 | 320.00 | 340.00 | 317.33 | 337.50 | 335.63 | 61,964 |
| 08 Apr 2024 | 315.00 | 330.00 | 310.00 | 330.00 | 328.18 | 29,003 |
| 05 Apr 2024 | 317.50 | 320.00 | 311.65 | 315.00 | 313.26 | 219,901 |
| 04 Apr 2024 | 330.00 | 330.00 | 315.00 | 317.50 | 315.75 | 58,977 |
| 03 Apr 2024 | 335.00 | 352.00 | 322.20 | 330.00 | 328.18 | 132,293 |
| 02 Apr 2024 | 335.00 | 340.00 | 331.00 | 339.00 | 337.13 | 83,062 |
| 28 Mar 2024 | 330.00 | 340.00 | 325.00 | 335.00 | 333.15 | 94,736 |
| 27 Mar 2024 | 325.00 | 335.00 | 320.00 | 330.00 | 328.18 | 111,833 |
| 26 Mar 2024 | 320.00 | 335.00 | 310.00 | 325.00 | 323.20 | 185,340 |
| 25 Mar 2024 | 312.50 | 330.00 | 305.00 | 320.00 | 318.23 | 138,279 |
| 22 Mar 2024 | 297.50 | 320.00 | 295.00 | 315.00 | 313.26 | 102,350 |
| 21 Mar 2024 | 295.00 | 300.00 | 290.00 | 297.50 | 295.86 | 326,764 |
| 20 Mar 2024 | 292.50 | 300.00 | 290.00 | 295.00 | 293.37 | 152,146 |
| 19 Mar 2024 | 285.00 | 298.90 | 280.00 | 292.50 | 290.88 | 856,408 |
| 18 Mar 2024 | 295.00 | 298.85 | 245.00 | 285.00 | 283.43 | 876,873 |
| 15 Mar 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 382.87 | 78,663 |
| 14 Mar 2024 | 395.00 | 400.00 | 380.00 | 389.00 | 386.85 | 46,812 |
| 13 Mar 2024 | 405.00 | 410.00 | 390.00 | 398.00 | 395.80 | 104,829 |
| 12 Mar 2024 | 410.00 | 420.00 | 400.00 | 403.00 | 400.77 | 46,791 |
| 11 Mar 2024 | 415.00 | 420.00 | 402.00 | 410.00 | 407.73 | 43,814 |
| 08 Mar 2024 | 410.00 | 420.00 | 402.62 | 419.00 | 416.68 | 34,617 |
| 07 Mar 2024 | 415.00 | 420.00 | 400.02 | 415.00 | 412.71 | 39,792 |
| 06 Mar 2024 | 430.00 | 435.49 | 412.60 | 415.00 | 412.71 | 67,397 |
| 05 Mar 2024 | 430.00 | 440.00 | 415.00 | 430.00 | 427.62 | 51,316 |
| 04 Mar 2024 | 430.00 | 440.00 | 420.00 | 430.00 | 427.62 | 36,512 |
| 01 Mar 2024 | 425.00 | 440.00 | 410.00 | 410.00 | 407.73 | 272,165 |
| 29 Feb 2024 | 425.00 | 430.00 | 410.00 | 425.00 | 422.65 | 136,738 |
| 28 Feb 2024 | 430.00 | 440.00 | 420.00 | 425.00 | 422.65 | 106,644 |
| 27 Feb 2024 | 440.00 | 450.00 | 423.80 | 430.00 | 427.62 | 31,482 |
| 26 Feb 2024 | 440.00 | 450.00 | 430.00 | 444.00 | 441.55 | 24,407 |
| 23 Feb 2024 | 450.00 | 450.00 | 430.00 | 440.00 | 437.57 | 40,755 |
| 22 Feb 2024 | 460.00 | 490.00 | 443.55 | 450.00 | 447.51 | 29,709 |
| 21 Feb 2024 | 460.00 | 462.60 | 450.00 | 460.00 | 457.46 | 19,120 |
| 20 Feb 2024 | 460.00 | 470.00 | 453.31 | 460.00 | 457.46 | 15,905 |
| 19 Feb 2024 | 465.00 | 470.00 | 450.00 | 460.00 | 457.46 | 84,049 |
| 16 Feb 2024 | 475.00 | 490.00 | 460.00 | 470.00 | 467.40 | 22,977 |
| 15 Feb 2024 | 485.00 | 500.00 | 461.77 | 475.00 | 472.38 | 46,553 |
| 14 Feb 2024 | 485.00 | 500.00 | 470.00 | 485.00 | 482.32 | 36,485 |
| 13 Feb 2024 | 485.00 | 500.00 | 470.00 | 485.00 | 482.32 | 9,784 |
| 12 Feb 2024 | 490.00 | 500.00 | 473.55 | 499.00 | 496.24 | 89,707 |
| 09 Feb 2024 | 490.00 | 500.00 | 480.00 | 490.00 | 487.29 | 25,661 |
| 08 Feb 2024 | 490.00 | 495.00 | 480.00 | 490.00 | 487.29 | 51,259 |
| 07 Feb 2024 | 505.00 | 510.00 | 481.70 | 495.00 | 492.26 | 175,072 |
| 06 Feb 2024 | 495.00 | 520.00 | 480.00 | 505.00 | 502.21 | 26,766 |
| 05 Feb 2024 | 510.00 | 520.00 | 483.50 | 490.00 | 487.29 | 33,677 |
| 02 Feb 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 507.18 | 53,590 |
| 01 Feb 2024 | 520.00 | 519.98 | 500.00 | 510.00 | 507.18 | 31,788 |
| 31 Jan 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 517.13 | 13,537 |
| 30 Jan 2024 | 530.00 | 540.00 | 510.00 | 520.00 | 517.13 | 35,046 |
| 29 Jan 2024 | 525.00 | 550.00 | 520.00 | 525.00 | 522.10 | 74,981 |
| 26 Jan 2024 | 535.00 | 550.00 | 520.00 | 525.00 | 522.10 | 39,997 |
| 25 Jan 2024 | 505.00 | 549.66 | 490.03 | 546.00 | 542.98 | 68,029 |
| 24 Jan 2024 | 505.00 | 519.66 | 493.10 | 505.00 | 502.21 | 12,639 |
| 23 Jan 2024 | 510.00 | 520.00 | 480.00 | 505.00 | 502.21 | 54,485 |
| 22 Jan 2024 | 510.00 | 519.77 | 500.02 | 510.00 | 507.18 | 15,098 |
| 19 Jan 2024 | 485.00 | 520.00 | 470.00 | 510.00 | 507.18 | 250,495 |
| 18 Jan 2024 | 525.00 | 540.00 | 510.03 | 525.00 | 522.10 | 14,969 |
| 17 Jan 2024 | 520.00 | 530.00 | 500.00 | 525.00 | 522.10 | 48,408 |
| 16 Jan 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 517.13 | 74,740 |
| 15 Jan 2024 | 528.00 | 528.00 | 520.00 | 525.00 | 522.10 | 12,957 |
| 12 Jan 2024 | 540.00 | 540.00 | 522.60 | 525.00 | 522.10 | 24,309 |
| 11 Jan 2024 | 560.00 | 562.00 | 520.00 | 540.00 | 537.02 | 66,595 |
| 10 Jan 2024 | 570.00 | 571.00 | 560.00 | 560.00 | 556.91 | 24,858 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.