Equities

Focusrite PLC

TUNE:LSE

Focusrite PLC

Consumer DiscretionaryLeisure Goods
  • Price (GBX)379.94
  • Today's Change9.94 / 2.69%
  • Shares traded31.55k
  • 1 Year change-29.64%
  • Beta1.3650
Data delayed at least 20 minutes, as of May 03 2024 10:48 BST.
More ▼
DateOpenHighLowCloseVolume
Friday, May 03, 2024Fri, May 03, 2024370.00348.00348.00379.9431,54831.55k
Thursday, May 02, 2024Thu, May 02, 2024360.00385.96348.00370.0048,79848.80k
Wednesday, May 01, 2024Wed, May 01, 2024352.50365.00345.00360.0075,83475.83k
Tuesday, April 30, 2024Tue, Apr 30, 2024352.50360.00345.00352.5035,87535.88k
Monday, April 29, 2024Mon, Apr 29, 2024357.50365.00345.15352.5045,28745.29k
Friday, April 26, 2024Fri, Apr 26, 2024357.50365.00350.00360.0067,57167.57k
Thursday, April 25, 2024Thu, Apr 25, 2024360.00366.00332.60354.00217,775217.78k
Wednesday, April 24, 2024Wed, Apr 24, 2024332.50375.00339.00367.5080,17680.18k
Tuesday, April 23, 2024Tue, Apr 23, 2024320.00342.00310.02332.5079,81379.81k
Monday, April 22, 2024Mon, Apr 22, 2024310.00328.00310.02320.0044,18344.18k
Friday, April 19, 2024Fri, Apr 19, 2024310.00315.00299.25310.001,164,8411.16m
Thursday, April 18, 2024Thu, Apr 18, 2024320.00330.00305.00310.0067,50567.51k
Wednesday, April 17, 2024Wed, Apr 17, 2024320.00330.00310.00320.0032,33732.34k
Tuesday, April 16, 2024Tue, Apr 16, 2024320.00330.00310.00320.00313,965313.97k
Monday, April 15, 2024Mon, Apr 15, 2024320.00330.00315.00322.5045,14745.15k
Friday, April 12, 2024Fri, Apr 12, 2024337.50345.00316.00324.0085,30285.30k
Thursday, April 11, 2024Thu, Apr 11, 2024337.50345.00330.00337.5030,49630.50k
Wednesday, April 10, 2024Wed, Apr 10, 2024337.50345.00330.00337.5026,42626.43k
Tuesday, April 09, 2024Tue, Apr 09, 2024320.00340.00310.00337.5061,96561.97k
Monday, April 08, 2024Mon, Apr 08, 2024315.00330.00310.00330.0029,00329.00k
Friday, April 05, 2024Fri, Apr 05, 2024317.50320.00311.65315.00219,901219.90k
Thursday, April 04, 2024Thu, Apr 04, 2024330.00331.49315.00317.5058,97758.98k
Wednesday, April 03, 2024Wed, Apr 03, 2024335.00349.00322.20330.00152,293152.29k
Data delayed at least 20 minutes, as of May 03 2024 11:48 BST.
Data Provided by LSEG
All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition
All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.