|
Market Closed -
London S.E.
11:35:23 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 245.00 GBX | +3.16% |
|
-4.85% | +7.69% |
| 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 245.00 p
+3.16%
39.19M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| TUNE | 245.00GBX | +3.16% | 39.19M p | ||
OTC Markets
| FOCIF | 3.730USD | +10.03% | 373 $ | |
|
Börse Stuttgart
| 0FO | 2.720EUR | +1.49% | 0 € | |
|
Deutsche Boerse AG
| 0FO | 2.600EUR | -4.41% | 0 € | |
|
Boerse Muenchen
| 0FO | 2.840EUR | 0.00% | 0 € |
Quotes 5-day view: Focusrite plc
Delayed Quote London S.E.
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | GBX 255.00 | GBX 255.00 | GBX 247.50 | GBX 237.50 | GBX 245.00 |
| Volume | 64,307 | 25,536 | 29,508 | 202,297 | 160,457 |
| Change | -0.97% | 0.00% | -2.94% | -4.04% | +3.16% |
| Opening | GBX 257.50 | GBX 255.00 | GBX 255.00 | GBX 247.50 | GBX 237.50 |
| High | GBX 260.00 | GBX 260.00 | GBX 255.00 | GBX 250.00 | GBX 245.00 |
| Low | GBX 250.00 | GBX 250.00 | GBX 245.05 | GBX 230.00 | GBX 235.55 |
Performance
| 1 day | +3.16% | ||
| 1 week | -4.85% | ||
| Current month | -10.91% | ||
| 1 month | -12.50% | ||
| 3 months | +25.64% | ||
| 6 months | +42.44% | ||
| Current year | +7.69% | ||
| 1 year | +10.36% | ||
| 3 years | -53.60% | ||
| 5 years | -85.24% | ||
| 10 years | +53.61% |
Volumes
marketsDaily volume
159,940
Estimated daily volume
159,940
Avg. Volume 20 sessions
104,445
Daily volume ratio
1.53
Avg. Volume 20 sessions GBX
25,589,025
Avg. Volume 20 sessions USD
25,589,025
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)
143,975,448
Market Cap (USD)
190,630,310
Net sales (GBP)
164,600,000
Net sales (USD)
217,938,193
Number of employees
585
Sales / Employee (GBP)
281,368
Sales / Employee (USD)
372,544
Free-Float
61.56%
Free-Float capitalization (GBX)
89,306,726
Free-Float capitalization (USD)
118,246,334
Average Daily Capital Traded
17.77%
Indicators
Moving average 5 days
248
Moving average 20 days
263.08
Moving average 50 days
256.33
Moving average 100 days
229.8
Price spread / (MMA5)
+1.22%
Price spread / (MMA20)
+7.38%
Price spread / (MMA50)
+4.62%
Price spread / (MMA100)
-6.21%
STIM
RSI 9 days
26.14
RSI 14 days
33.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.16% | -4.85% | +10.36% | -53.60% | 191M | |
| +0.48% | +1.17% | -17.94% | +20.44% | 409M | |
| +0.51% | -3.73% | -47.26% | -69.57% | 53.47M | |
| Average | +1.38% | -1.76% | -18.28% | -34.24% | 217.62M | |
| Weighted average by Cap. | +1.26% | -0.82% | -12.08% | -8.55% |
Historical Quotes: Focusrite plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8e786ff4a0041e0496a65f2b113.2tP_3F1uwiw4ta99_sxZGU-ulSijof9V5owt7kfn_mk.iZSbigsWjHlcjN8fq_QdSQL49xCamKYtlM5u2xKsmjGUqbPoDyvxSGDX7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:23 | 245.00 | 64 | 42,787 |
| 11:27:46 | 244.75 | 306 | 42,723 |
| 11:14:50 | 241.00 | 60 | 42,417 |
| 10:59:22 | 245.00 | 1,631 | 42,357 |
| 10:49:56 | 242.22 | 719 | 40,726 |
| 10:42:21 | 240.05 | 2,000 | 40,007 |
| 10:42:13 | 242.40 | 8,380 | 38,007 |
| 10:39:10 | 242.40 | 203 | 29,627 |
| 10:37:27 | 245.00 | 5,000 | 29,424 |
Price Extremes
| 1 week | 230 |  | 260 |
| 1 month | 230 | | 280 |
| Current year | 155 | | 283.95 |
| 1 year | 155 | | 283.95 |
| 3 years | 130 | | 610 |
| 5 years | 130 | | 1,680 |
| 10 years | 130 | | 1,830 |
Monthly variations
Annual variations
| 2026 | +7.69% | ||
| 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
