Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 299.60 | 299.60 | 284.80 | 288.20 | 288.20 | 211,609 |
| 2026-10-22 | 292.00 | 304.80 | 287.20 | 297.80 | 297.80 | 346,419 |
| 2026-10-21 | 293.20 | 307.80 | 293.20 | 304.20 | 304.20 | 478,292 |
| 2026-10-20 | 310.00 | 316.60 | 296.66 | 300.00 | 300.00 | 294,666 |
| 2026-10-19 | 302.20 | 317.20 | 302.20 | 314.80 | 314.80 | 163,877 |
| 2026-10-16 | 311.00 | 318.60 | 300.20 | 313.60 | 313.60 | 321,062 |
| 2026-10-15 | 316.20 | 316.20 | 300.00 | 307.80 | 307.80 | 554,268 |
| 2026-10-14 | 300.00 | 314.40 | 300.00 | 301.20 | 301.20 | 188,330 |
| 2026-10-13 | 299.80 | 317.60 | 299.60 | 312.60 | 312.60 | 258,277 |
| 2026-10-12 | 300.00 | 313.00 | 296.00 | 300.80 | 300.80 | 222,457 |
| 2026-10-09 | 286.00 | 310.20 | 286.00 | 309.20 | 309.20 | 304,451 |
| 2026-10-08 | 289.00 | 300.40 | 289.00 | 297.20 | 297.20 | 234,480 |
| 2026-10-07 | 297.00 | 297.00 | 288.60 | 291.60 | 291.60 | 193,546 |
| 2026-10-06 | 299.80 | 299.80 | 284.60 | 291.80 | 291.80 | 304,536 |
| 2026-10-05 | 291.40 | 297.20 | 291.40 | 296.00 | 296.00 | 251,607 |
| 2026-10-02 | 316.00 | 322.20 | 289.20 | 291.40 | 291.40 | 748,058 |
| 2026-10-01 | 314.20 | 319.40 | 297.00 | 311.00 | 311.00 | 877,643 |
| 2026-09-30 | 306.80 | 318.60 | 278.80 | 317.40 | 317.40 | 1,091,676 |
| 2026-09-29 | 323.00 | 323.00 | 306.00 | 316.40 | 316.40 | 554,493 |
| 2026-09-28 | 295.00 | 322.40 | 295.00 | 312.40 | 312.40 | 480,118 |
| 2026-09-25 | 309.80 | 310.40 | 304.60 | 306.00 | 306.00 | 266,558 |
| 2026-09-24 | 300.00 | 311.00 | 299.60 | 309.80 | 309.80 | 287,046 |
| 2026-09-23 | 308.00 | 317.00 | 304.60 | 308.40 | 308.40 | 842,293 |
| 2026-09-22 | 310.00 | 317.40 | 307.20 | 309.20 | 309.20 | 391,521 |
| 2026-09-21 | 300.00 | 309.00 | 296.40 | 307.20 | 307.20 | 332,264 |
| 2026-09-18 | 300.00 | 300.00 | 289.00 | 294.40 | 294.40 | 3,497,655 |
| 2026-09-17 | 310.00 | 310.00 | 289.00 | 289.00 | 289.00 | 294,510 |
| 2026-09-16 | 308.60 | 308.60 | 292.60 | 296.00 | 296.00 | 246,806 |
| 2026-09-15 | 291.00 | 302.80 | 290.60 | 296.00 | 296.00 | 222,100 |
| 2026-09-14 | 283.80 | 306.60 | 283.80 | 301.00 | 301.00 | 459,179 |
| 2026-09-11 | 281.00 | 294.60 | 281.00 | 292.00 | 292.00 | 269,297 |
| 2026-09-10 | 295.40 | 295.40 | 284.40 | 290.20 | 290.20 | 241,767 |
| 2026-09-09 | 300.00 | 300.00 | 283.60 | 284.80 | 284.80 | 316,115 |
| 2026-09-08 | 292.00 | 294.60 | 285.80 | 289.60 | 289.60 | 343,409 |
| 2026-09-07 | 296.20 | 296.40 | 290.80 | 290.80 | 290.80 | 353,654 |
| 2026-09-04 | 310.00 | 310.00 | 296.00 | 296.80 | 296.80 | 229,832 |
| 2026-09-03 | 310.00 | 310.00 | 296.60 | 301.00 | 301.00 | 222,618 |
| 2026-09-02 | 296.00 | 304.20 | 294.40 | 303.40 | 303.40 | 315,746 |
| 2026-09-01 | 309.40 | 310.00 | 294.40 | 303.60 | 303.60 | 804,150 |
| 2026-08-28 | 305.00 | 317.40 | 305.00 | 309.40 | 309.40 | 461,762 |
| 2026-08-27 | 315.00 | 315.00 | 306.60 | 314.40 | 314.40 | 405,280 |
| 2026-08-26 | 306.00 | 312.60 | 301.00 | 307.20 | 307.20 | 351,033 |
| 2026-08-25 | 305.00 | 311.80 | 301.60 | 309.00 | 309.00 | 428,998 |
| 2026-08-24 | 291.00 | 303.20 | 291.00 | 303.20 | 303.20 | 427,698 |
| 2026-08-21 | 302.00 | 308.40 | 296.00 | 301.40 | 301.40 | 469,920 |
| 2026-08-20 | 320.00 | 320.00 | 304.60 | 308.00 | 308.00 | 289,659 |
| 2026-08-19 | 324.20 | 324.20 | 308.80 | 312.20 | 312.20 | 238,299 |
| 2026-08-18 | 310.00 | 323.20 | 310.00 | 314.80 | 314.80 | 263,312 |
| 2026-08-17 | 333.20 | 335.00 | 317.60 | 319.80 | 319.80 | 278,356 |
| 2026-08-14 | 346.80 | 348.40 | 337.40 | 337.40 | 337.40 | 392,469 |
| 2026-08-13 | 333.40 | 335.80 | 321.40 | 330.40 | 330.40 | 282,940 |
| 2026-08-12 | 320.00 | 329.60 | 317.80 | 320.20 | 320.20 | 266,254 |
| 2026-08-11 | 332.40 | 332.40 | 320.20 | 329.00 | 329.00 | 279,687 |
| 2026-08-10 | 335.00 | 335.00 | 321.00 | 321.20 | 321.20 | 365,884 |
| 2026-08-07 | 330.00 | 332.00 | 317.40 | 329.60 | 329.60 | 447,394 |
| 2026-08-06 | 326.80 | 326.80 | 313.00 | 317.60 | 317.60 | 570,284 |
| 2026-08-05 | 320.00 | 323.40 | 314.20 | 316.60 | 316.60 | 312,859 |
| 2026-08-04 | 302.00 | 319.20 | 302.00 | 317.00 | 317.00 | 281,924 |
| 2026-08-03 | 302.00 | 318.00 | 302.00 | 312.60 | 312.60 | 255,333 |
| 2026-07-31 | 305.00 | 310.00 | 301.60 | 305.80 | 305.80 | 225,939 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 0.1700 GBP |
| 2025-01-16 | 0.0340 GBP |
| 2024-01-18 | 0.0340 GBP |
| 2023-01-19 | 0.0340 GBP |
| 2022-01-13 | 0.0280 GBP |
| 2021-01-14 | 0.0160 GBP |
| 2020-01-16 | 0.0100 GBP |
| 2019-01-17 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.