Focusrite (TUNE) Stock Chart & Stock Price History GBX 185 -1.50 (-0.80%) As of 02/21/2025 12:16 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Focusrite Stock Price Performance 5 Day Performance-1.53%1 Month Performance-14.35%3 Month Performance-25.63%6 Month Performance-48.61%Year-To-Date Performance-28.85%1 Year Performance-59.78% Receive TUNE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Focusrite and its competitors with MarketBeat's FREE daily newsletter. Email Address TUNE Stock Chart for Saturday, February, 22, 2025 TUNE Chart by TradingView Focusrite Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/20/2025GBX 186.50GBX 186.50GBX 190GBX 1831.33 million shs£108.92 million02/19/2025GBX 183.50GBX 186.50+1.63%GBX 189GBX 183.61369,788 shs£108.92 million02/18/2025GBX 183.20GBX 183.50+0.16%GBX 190GBX 183.1193,528 shs£107.16 million02/17/2025GBX 187.88GBX 183.20-2.49%GBX 187.80GBX 183.20144,618 shs£106.99 million02/14/2025GBX 187.86GBX 187.88+0.01%GBX 190GBX 183244,716 shs£109.72 million02/13/2025GBX 183GBX 187.86+2.66%GBX 189.20GBX 185.19120,182 shs£109.71 million02/12/2025GBX 188.25GBX 183-2.79%GBX 190GBX 18019,669 shs£107.22 million02/11/2025GBX 182GBX 188.25+3.43%GBX 189.90GBX 18056,677 shs£110.30 million02/10/2025GBX 186GBX 182-2.15%GBX 188GBX 1821.34 million shs£106.63 million02/07/2025GBX 189GBX 186-1.59%GBX 190GBX 183161,886 shs£108.98 million Get the Latest News and Ratings for TUNE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Focusrite and its competitors with MarketBeat's FREE daily newsletter. 02/06/2025GBX 190GBX 189-0.53%GBX 190GBX 188513,264 shs£110.74 million02/05/2025GBX 192GBX 190-1.04%GBX 195GBX 188221,730 shs£111.32 million02/04/2025GBX 194GBX 192-1.03%GBX 194.94GBX 192261,074 shs£112.49 million02/03/2025GBX 195GBX 194-0.51%GBX 195GBX 192105,626 shs£113.67 million01/31/2025GBX 210GBX 195-7.14%GBX 210GBX 192292,454 shs£114.25 million01/30/2025GBX 209GBX 210+0.48%GBX 212GBX 205192,256 shs£123.04 million01/29/2025GBX 210.58GBX 209-0.75%GBX 215GBX 205.80695,447 shs£122.45 million01/28/2025GBX 212.50GBX 210.58-0.90%GBX 215GBX 210283,815 shs£123.38 million01/27/2025GBX 210.25GBX 212.50+1.07%GBX 215GBX 210238,391 shs£124.50 million01/24/2025GBX 215GBX 210.25-2.21%GBX 215GBX 210186,652 shs£123.19 million01/23/2025GBX 219GBX 215-1.83%GBX 220GBX 21042,488 shs£125.97 million01/22/2025GBX 216GBX 219+1.39%GBX 225GBX 19034,965 shs£128.31 million01/21/2025GBX 223GBX 216-3.14%GBX 225GBX 21538,255 shs£126.55 million01/20/2025GBX 221GBX 223+0.90%GBX 225GBX 21531,495 shs£130.66 million Related Companies The Gym Group Stock Price Chart The Character Group Stock Price Chart Hornby Stock Price Chart XP Factory Stock Price Chart Tandem Group Stock Price Chart The Brighton Pier Group Stock Price Chart Gfinity Stock Price Chart Carnival Co. & Stock Price Chart Games Workshop Group Stock Price Chart Hollywood Bowl Group Stock Price Chart Receive TUNE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Focusrite and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TUNE) was last updated on 2/22/2025 by MarketBeat.com Staff From Our Partners[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWhat is this southern state hiding?The financial press had a field day this week after President Donald Trump and Department of Government Effici...Stansberry Research | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Focusrite plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Focusrite With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free TUNE Stock Alerts