|
Market Closed -
London S.E.
11:35:08 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 217.50 GBX | +3.57% |
|
+1.16% | -4.40% |
| 09-16 | Focusrite stands by full-year consensus as revenue ticks up | AN |
| 08-04 | EARNINGS AND TRADING: Xaar loss narrows; CT Automotive profit warning | AN |
Stock exchange
London S.E.
TUNE 217.50 p
+3.57%
9.45M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TUNE | 217.50GBX | +3.57% | 9.45M p | ||
OTC Markets
| FOCIF | 3.730USD | +10.03% | 373 $ | |
|
Börse Stuttgart
| 0FO | 2.440EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 0FO | 2.340EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| 0FO | 2.600EUR | +0.78% | 0 € |
Quotes 5-day view: Focusrite plc
Delayed Quote London S.E.
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | GBX 215.00 | GBX 212.00 | GBX 211.00 | GBX 210.00 | GBX 217.50 |
| Volume | 60,315 | 133,680 | 147,014 | 351,662 | 51,507 |
| Change | 0.00% | -1.40% | -0.47% | -0.47% | +3.57% |
| Opening | GBX 212.50 | GBX 212.50 | GBX 212.50 | GBX 211.00 | GBX 211.00 |
| High | GBX 215.00 | GBX 215.00 | GBX 215.00 | GBX 215.00 | GBX 220.00 |
| Low | GBX 211.51 | GBX 210.00 | GBX 210.00 | GBX 210.00 | GBX 206.26 |
Performance
| 1 day | +3.57% | ||
| 1 week | +1.16% | ||
| Current month | -10.12% | ||
| 1 month | -13.00% | ||
| 3 months | -8.23% | ||
| 6 months | +8.75% | ||
| Current year | -4.40% | ||
| 1 year | +17.57% | ||
| 3 years | -56.50% | ||
| 5 years | -84.90% | ||
| 10 years | +30.63% |
Volumes
marketsDaily volume
43,454
Estimated daily volume
43,454
Avg. Volume 20 sessions
122,031
Daily volume ratio
0.36
Avg. Volume 20 sessions GBX
26,541,742.5
Avg. Volume 20 sessions USD
26,541,742.5
Record volume 1
6,114,323
Record volume 2
2,065,105
Record volume 3
1,955,661
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
127,945,835
Market Cap (USD)
170,510,856
Net sales (GBP)
164,600,000
Net sales (USD)
219,359,128
Number of employees
585
Sales / Employee (GBP)
281,368
Sales / Employee (USD)
374,973
Free-Float
61.56%
Free-Float capitalization (GBX)
79,363,696
Free-Float capitalization (USD)
105,766,410
Average Daily Capital Traded
20.74%
Indicators
Moving average 5 days
213.1
Moving average 20 days
232.65
Moving average 50 days
252.32
Moving average 100 days
234.62
Price spread / (MMA5)
-2.02%
Price spread / (MMA20)
+6.97%
Price spread / (MMA50)
+16.01%
Price spread / (MMA100)
+7.87%
STIM
RSI 9 days
23.97
RSI 14 days
28.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.57% | +1.16% | +17.57% | -56.50% | 171M | |
| +0.43% | +2.03% | +36.14% | +95.33% | 5,013B | |
| +2.62% | -17.75% | +120.12% | +210.52% | 1,033B | |
| -1.55% | +2.70% | -41.99% | +104.45% | 87.43B | |
| -0.17% | -1.70% | -37.19% | -54.77% | 8.66B | |
| -0.48% | -2.82% | +6.70% | -42.18% | 2.68B | |
| -1.22% | -12.28% | -64.36% | -70.41% | 2.57B | |
| -1.00% | -5.63% | -23.60% | - | 2.33B | |
| +1.73% | +1.95% | -21.16% | +23.23% | 1.74B | |
| -10.46% | -22.35% | -23.28% | +105.35% | 1.62B | |
| Average | -0.65% | -4.77% | -3.11% | +35.00% | 615.22B | |
| Weighted average by Cap. | +0.76% | -0.67% | +48.91% | +114.43% |
Historical Quotes: Focusrite plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4ac8143adc846781cfba0ab54175f5b.PkTpAkOWZEqxo5vf3ztwCPJ65MGY9ko4t4-LE5p4HIw.DBy2RxbJMyfdmsnt6XAjOIsVqbi1sgIMw8jsQMMhKrxkc6NEcNUjAPju2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:26:43 | 218.10 | 7,000 | 43,454 |
| 11:17:48 | 214.06 | 2,317 | 36,454 |
| 11:01:14 | 215.00 | 2,500 | 34,137 |
| 10:57:34 | 214.90 | 465 | 31,637 |
| 10:48:51 | 214.80 | 300 | 31,172 |
| 10:43:32 | 214.00 | 810 | 30,872 |
| 10:24:13 | 214.80 | 500 | 30,062 |
| 10:23:44 | 214.80 | 1,500 | 29,562 |
| 10:23:16 | 214.80 | 1,500 | 28,062 |
Price Extremes
| 1 week | 206.26 |  | 220 |
| 1 month | 206.26 | | 260 |
| Current year | 155 | | 283.95 |
| 1 year | 155 | | 283.95 |
| 3 years | 130 | | 610 |
| 5 years | 130 | | 1,660 |
| 10 years | 130 | | 1,830 |
Monthly variations
Annual variations
| 2026 | -4.40% | ||
| 2025 | -12.50% | ||
| 2024 | -55.93% | ||
| 2023 | -28.92% | ||
| 2022 | -43.34% | ||
| 2021 | +36.28% | ||
| 2020 | +65.90% | ||
| 2019 | +36.42% | ||
| 2018 | +48.21% | ||
| 2017 | +48.38% | ||
| 2016 | +30.91% | ||
| 2015 | +13.40% | ||
| 2014 | +6.59% |
- Stock Market
- Stocks
- TUNE Stock
- Quotes Focusrite plc
Select your edition
All financial news and data tailored to specific country editions
