XLON:TUNE
Focusrite PLC Stock Price (Quote)
£370.00
+10.00 (+2.78%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £299.25 | £385.96 | Thursday, 2nd May 2024 TUNE.L stock ended at £370.00. This is 2.78% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.91% from a day low at £348.00 to a day high of £385.96. |
| 90 days | £245.00 | £520.00 | |
| 52 weeks | £245.00 | £610.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £365.00 | £385.96 | £348.00 | £370.00 | 48 798 |
| May 01, 2024 | £360.00 | £365.00 | £345.00 | £360.00 | 75 834 |
| Apr 30, 2024 | £360.00 | £360.00 | £345.00 | £352.50 | 35 968 |
| Apr 29, 2024 | £365.00 | £365.00 | £345.15 | £352.50 | 45 287 |
| Apr 26, 2024 | £365.00 | £365.00 | £350.00 | £360.00 | 67 571 |
| Apr 25, 2024 | £350.40 | £366.00 | £332.60 | £354.00 | 217 775 |
| Apr 24, 2024 | £339.49 | £375.00 | £339.00 | £367.50 | 81 248 |
| Apr 23, 2024 | £327.45 | £342.00 | £310.02 | £332.50 | 95 626 |
| Apr 22, 2024 | £315.00 | £328.00 | £310.02 | £320.00 | 44 183 |
| Apr 19, 2024 | £305.00 | £315.00 | £299.25 | £310.00 | 1 164 841 |
| Apr 18, 2024 | £314.99 | £330.00 | £305.00 | £310.00 | 67 505 |
| Apr 17, 2024 | £330.00 | £330.00 | £310.00 | £320.00 | 33 037 |
| Apr 16, 2024 | £320.00 | £330.00 | £310.00 | £320.00 | 306 465 |
| Apr 15, 2024 | £330.00 | £330.00 | £315.00 | £322.50 | 62 147 |
| Apr 12, 2024 | £345.00 | £345.00 | £316.00 | £324.00 | 85 282 |
| Apr 11, 2024 | £330.00 | £345.00 | £330.00 | £337.50 | 30 779 |
| Apr 10, 2024 | £340.50 | £345.00 | £330.00 | £337.50 | 21 126 |
| Apr 09, 2024 | £330.00 | £340.00 | £317.34 | £337.50 | 63 632 |
| Apr 08, 2024 | £313.25 | £330.00 | £310.00 | £330.00 | 31 503 |
| Apr 05, 2024 | £316.40 | £320.00 | £311.65 | £315.00 | 244 901 |
| Apr 04, 2024 | £331.49 | £331.49 | £315.00 | £317.50 | 59 517 |
| Apr 03, 2024 | £338.95 | £349.00 | £322.20 | £330.00 | 152 293 |
| Apr 02, 2024 | £330.00 | £330.00 | £330.00 | £330.00 | 0 |
| Mar 28, 2024 | £330.00 | £330.00 | £330.00 | £330.00 | 0 |
| Mar 27, 2024 | £328.95 | £335.00 | £320.00 | £330.00 | 79 043 |
