EODData

LSE, TUNE: Focusrite PLC

08 Sep 2025
LAST:

166.0

CHANGE:
 2.80
OPEN:
163.2
HIGH:
167.5
ASK:
177.0
VOLUME:
22.4K
CHG(%):
1.72
PREV:
163.2
LOW:
162.0
BID:
167.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Sep 25163.2167.5162.0166.022.4K
05 Sep 25160.0167.5158.0163.2114.4K
04 Sep 25160.0160.0155.1157.521K
03 Sep 25163.0165.0155.0157.543.2K
02 Sep 25162.0170.0160.2162.529.8K
01 Sep 25163.7170.0160.0166.037.6K
29 Aug 25164.5168.0157.9157.969.1K
28 Aug 25155.0164.9153.0160.048.2K
27 Aug 25150.6160.0150.0156.530.1K
26 Aug 25154.5155.0150.0152.535.1K

COMPANY PROFILE

Name:Focusrite PLC
About:Focusrite plc engages in the development, manufacturing, and marketing of professional audio and electronic music products in North America, Europe, the Middle East, Africa, and internationally. It operates through Focusrite, Novation, ADAM Audio, Martin Audio, Sequential, and Sonnox segments. The company offers audio interfaces, synthesizers, audio software, keyboard and pad controllers, grooveboxes, and monitor speakers under the Focusrite, Focusrite Pro, Novation, Ampify, ADAM Audio, Sequential, Oberheim, and Sonnox brands. It provides point source speakers, constant curvature arrays, line arrays, digital signal processors, amplifiers, immersive audio processors, and stage rigging control under the Martin Audio, Optimal Audio, Linea Research, TiMax, and OutBoard brands. In addition, the company is involved in provision of marketing and operational services; other engineering activities; wholesale of other machinery and equipment, and electronic and telecommunications equipment and parts; facilities support activities; business and software development; and leasing of intellectual property and similar products. It sells its products through distributors and resellers as well as directly to end users through its brands e-commerce sites. Focusrite plc was founded in 1985 and is based in High Wycombe, the United Kingdom.
Industry:Leisure
Address:Artisan, High Wycombe, United Kingdom, HP12 4HJ
Website:https://www.focusriteplc.com
ISIN:GB00BSBMW716
LEI:213800JJ51KA4LOTF736

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:53.33
DivYield:0.04
Div/Share:0.07
Price to Book:0.80
Price to Sales:0.58
EBITDA:17.08M
Shares:58.62M
Market Cap:9.732B

TECHNICAL INDICATORS

MA5:161.34
MA10:159.96
MA20:158.29
MA50:163.45
MA100:163.67
MA200:185.64
STO9:70.37
STO14:77.14
RSI14:66.54
MTM14:12.00
ROC14:0.08
ATR:8.40
Week High:170.00
Week Low:155.00
Month High:180.00
Month Low:150.00
Year High:295.00
Year Low:130.00
Volatility:37.99

RECENT DIVIDENDS

Date Amount
08 May 2025$0.02
24 Dec 2024$0.05
09 May 2024$0.02
28 Dec 2023$0.05
11 May 2023$0.02
12 Jan 2023$0.04
12 May 2022$0.02
30 Dec 2021$0.04
13 May 2021$0.02
07 Jan 2021$0.03