Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,030.00 | 1,079.00 | 1,030.00 | 1,075.00 | 1,035.99 | 314,847 |
| 2024-09-04 | 1,063.00 | 1,065.00 | 1,044.00 | 1,049.00 | 1,010.93 | 348,893 |
| 2024-09-03 | 1,063.00 | 1,090.12 | 1,063.00 | 1,070.00 | 1,031.17 | 176,467 |
| 2024-09-02 | 1,060.00 | 1,087.00 | 1,055.00 | 1,078.00 | 1,038.88 | 248,652 |
| 2024-08-30 | 1,066.00 | 1,097.00 | 1,066.00 | 1,080.00 | 1,040.80 | 298,343 |
| 2024-08-29 | 1,079.00 | 1,101.68 | 1,079.00 | 1,084.00 | 1,044.66 | 426,130 |
| 2024-08-28 | 1,087.00 | 1,091.00 | 1,073.00 | 1,079.00 | 1,039.84 | 106,272 |
| 2024-08-27 | 1,091.00 | 1,095.00 | 1,073.00 | 1,085.00 | 1,045.62 | 174,073 |
| 2024-08-23 | 1,089.00 | 1,097.00 | 1,076.00 | 1,088.00 | 1,048.51 | 113,710 |
| 2024-08-22 | 1,075.00 | 1,099.00 | 1,074.00 | 1,077.00 | 1,037.91 | 447,309 |
| 2024-08-21 | 1,060.00 | 1,085.00 | 1,060.00 | 1,067.00 | 1,028.28 | 338,023 |
| 2024-08-20 | 1,130.00 | 1,151.11 | 1,070.00 | 1,070.00 | 1,031.17 | 394,579 |
| 2024-08-19 | 1,070.00 | 1,114.00 | 1,042.00 | 1,114.00 | 1,073.57 | 578,481 |
| 2024-08-16 | 1,070.00 | 1,070.00 | 1,034.00 | 1,042.00 | 1,004.18 | 657,969 |
| 2024-08-15 | 1,048.00 | 1,056.00 | 1,026.00 | 1,041.00 | 1,003.22 | 296,739 |
| 2024-08-14 | 1,034.00 | 1,058.00 | 1,023.00 | 1,023.00 | 985.87 | 222,656 |
| 2024-08-13 | 1,034.00 | 1,061.00 | 1,020.00 | 1,028.00 | 990.69 | 646,493 |
| 2024-08-12 | 1,055.00 | 1,067.00 | 1,031.76 | 1,034.00 | 996.47 | 429,176 |
| 2024-08-09 | 1,030.00 | 1,075.00 | 1,024.00 | 1,040.00 | 1,002.26 | 508,768 |
| 2024-08-08 | 1,056.00 | 1,067.00 | 1,022.00 | 1,067.00 | 1,028.28 | 227,271 |
| 2024-08-07 | 1,042.00 | 1,062.60 | 1,026.76 | 1,055.00 | 1,016.71 | 557,985 |
| 2024-08-06 | 1,043.00 | 1,073.00 | 1,030.00 | 1,037.00 | 999.36 | 489,065 |
| 2024-08-05 | 1,049.00 | 1,070.00 | 992.00 | 1,032.00 | 994.55 | 368,707 |
| 2024-08-02 | 1,140.00 | 1,140.00 | 1,049.00 | 1,049.00 | 1,010.93 | 319,692 |
| 2024-08-01 | 1,130.00 | 1,154.00 | 1,088.00 | 1,120.00 | 1,079.35 | 568,674 |
| 2024-07-31 | 1,092.00 | 1,124.00 | 1,092.00 | 1,120.00 | 1,079.35 | 141,842 |
| 2024-07-30 | 1,110.00 | 1,122.00 | 1,081.00 | 1,095.00 | 1,055.26 | 221,945 |
| 2024-07-29 | 1,090.00 | 1,133.00 | 1,078.00 | 1,090.00 | 1,050.44 | 218,312 |
| 2024-07-26 | 1,030.00 | 1,130.00 | 1,030.00 | 1,118.00 | 1,077.42 | 175,679 |
| 2024-07-25 | 1,066.00 | 1,074.00 | 1,050.00 | 1,072.00 | 1,033.09 | 118,157 |
| 2024-07-24 | 1,039.00 | 1,091.00 | 1,039.00 | 1,078.00 | 1,038.88 | 110,301 |
| 2024-07-23 | 1,057.00 | 1,076.74 | 1,043.00 | 1,055.00 | 1,016.71 | 197,747 |
| 2024-07-22 | 1,063.00 | 1,076.00 | 1,049.00 | 1,051.00 | 1,012.86 | 309,116 |
| 2024-07-19 | 1,100.00 | 1,100.00 | 1,048.00 | 1,050.00 | 1,011.89 | 144,858 |
| 2024-07-18 | 1,080.00 | 1,102.12 | 1,070.00 | 1,078.00 | 1,038.88 | 196,749 |
| 2024-07-17 | 1,050.00 | 1,099.12 | 1,050.00 | 1,075.00 | 1,035.99 | 142,080 |
| 2024-07-16 | 1,130.00 | 1,130.00 | 1,077.00 | 1,096.00 | 1,056.22 | 353,310 |
| 2024-07-15 | 1,051.00 | 1,109.00 | 1,051.00 | 1,103.00 | 1,062.97 | 128,938 |
| 2024-07-12 | 1,105.00 | 1,112.94 | 1,067.00 | 1,082.00 | 1,042.73 | 160,302 |
| 2024-07-11 | 1,120.00 | 1,120.00 | 1,067.00 | 1,103.00 | 1,062.97 | 800,756 |
| 2024-07-10 | 1,075.00 | 1,103.00 | 1,043.12 | 1,077.00 | 1,037.91 | 186,070 |
| 2024-07-09 | 1,078.00 | 1,094.00 | 1,059.00 | 1,059.00 | 1,020.57 | 234,000 |
| 2024-07-08 | 1,100.00 | 1,100.00 | 1,060.00 | 1,073.00 | 1,034.06 | 215,974 |
| 2024-07-05 | 1,030.00 | 1,095.00 | 1,030.00 | 1,068.00 | 1,029.24 | 195,808 |
| 2024-07-04 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,007.07 | 182,511 |
| 2024-07-03 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,021.53 | 140,106 |
| 2024-07-02 | 1,030.00 | 1,051.78 | 1,028.00 | 1,033.00 | 995.51 | 233,952 |
| 2024-07-01 | 1,065.00 | 1,074.00 | 1,037.00 | 1,045.00 | 1,007.07 | 226,213 |
| 2024-06-28 | 1,104.00 | 1,116.00 | 1,027.00 | 1,049.00 | 1,010.93 | 603,458 |
| 2024-06-27 | 1,075.00 | 1,114.00 | 1,075.00 | 1,107.00 | 1,066.82 | 483,962 |
| 2024-06-26 | 1,062.00 | 1,125.00 | 1,047.00 | 1,086.00 | 1,046.59 | 826,904 |
| 2024-06-25 | 1,030.00 | 1,030.00 | 997.50 | 1,003.00 | 966.60 | 242,055 |
| 2024-06-24 | 983.00 | 1,027.22 | 983.00 | 1,024.00 | 986.84 | 309,106 |
| 2024-06-21 | 1,050.00 | 1,050.00 | 997.50 | 999.00 | 962.74 | 679,908 |
| 2024-06-20 | 1,026.00 | 1,049.00 | 1,006.00 | 1,012.00 | 975.27 | 387,932 |
| 2024-06-19 | 995.50 | 1,049.00 | 985.00 | 1,032.00 | 994.55 | 391,715 |
| 2024-06-18 | 982.50 | 1,010.78 | 982.50 | 995.00 | 958.89 | 578,219 |
| 2024-06-17 | 1,000.00 | 1,006.53 | 983.50 | 993.00 | 956.96 | 217,992 |
| 2024-06-14 | 1,057.00 | 1,057.00 | 993.00 | 993.00 | 956.96 | 440,334 |
| 2024-06-13 | 1,063.00 | 1,063.00 | 1,020.00 | 1,020.00 | 982.98 | 433,768 |
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.