Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,070.00 | 1,086.00 | 1,047.04 | 1,060.00 | 1,021.53 | 483,299 |
| 2024-06-11 | 1,095.00 | 1,113.00 | 1,030.00 | 1,050.00 | 1,011.89 | 864,633 |
| 2024-06-10 | 1,092.00 | 1,120.00 | 1,082.00 | 1,108.00 | 1,067.79 | 574,794 |
| 2024-06-07 | 1,144.00 | 1,147.13 | 1,106.00 | 1,109.00 | 1,068.75 | 479,965 |
| 2024-06-06 | 1,142.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,103.45 | 351,229 |
| 2024-06-05 | 1,128.00 | 1,153.00 | 1,112.00 | 1,141.00 | 1,099.59 | 415,658 |
| 2024-06-04 | 1,123.00 | 1,134.00 | 1,100.00 | 1,115.00 | 1,074.53 | 471,807 |
| 2024-06-03 | 1,082.00 | 1,099.00 | 1,067.00 | 1,099.00 | 1,059.11 | 487,129 |
| 2024-05-31 | 1,075.00 | 1,075.00 | 1,042.00 | 1,060.00 | 1,021.53 | 354,188 |
| 2024-05-30 | 1,023.00 | 1,074.00 | 1,006.00 | 1,067.00 | 1,028.28 | 400,130 |
| 2024-05-29 | 1,058.00 | 1,058.00 | 1,003.00 | 1,024.00 | 986.84 | 1,029,480 |
| 2024-05-28 | 1,049.00 | 1,073.00 | 1,021.00 | 1,059.00 | 1,020.57 | 647,720 |
| 2024-05-24 | 987.50 | 1,049.00 | 981.50 | 1,041.00 | 1,003.22 | 251,692 |
| 2024-05-23 | 1,004.00 | 1,031.00 | 980.54 | 1,014.00 | 977.20 | 343,490 |
| 2024-05-22 | 976.00 | 1,006.00 | 958.00 | 1,000.00 | 963.71 | 409,186 |
| 2024-05-21 | 1,001.00 | 1,036.00 | 989.00 | 995.00 | 958.89 | 471,802 |
| 2024-05-20 | 1,034.00 | 1,056.00 | 1,007.00 | 1,027.00 | 989.73 | 317,624 |
| 2024-05-17 | 1,030.00 | 1,063.76 | 1,002.00 | 1,024.00 | 986.84 | 416,921 |
| 2024-05-16 | 920.00 | 1,091.00 | 863.50 | 1,030.00 | 992.62 | 1,435,976 |
| 2024-05-15 | 822.00 | 874.00 | 817.50 | 870.00 | 838.43 | 506,280 |
| 2024-05-14 | 850.50 | 873.50 | 824.50 | 846.50 | 815.78 | 505,842 |
| 2024-05-13 | 846.50 | 897.50 | 830.00 | 862.00 | 830.72 | 1,748,210 |
| 2024-05-10 | 780.50 | 836.04 | 768.50 | 830.00 | 799.88 | 530,039 |
| 2024-05-09 | 786.00 | 800.00 | 775.00 | 775.00 | 746.87 | 789,242 |
| 2024-05-08 | 748.00 | 775.50 | 743.00 | 774.00 | 745.91 | 312,201 |
| 2024-05-07 | 717.50 | 753.50 | 710.50 | 744.50 | 717.48 | 479,840 |
| 2024-05-03 | 698.00 | 722.50 | 698.00 | 707.50 | 681.82 | 325,140 |
| 2024-05-02 | 680.00 | 701.50 | 668.00 | 698.00 | 672.67 | 1,268,535 |
| 2024-05-01 | 650.00 | 667.50 | 644.50 | 667.50 | 643.27 | 385,660 |
| 2024-04-30 | 640.00 | 666.50 | 635.50 | 663.00 | 638.94 | 373,897 |
| 2024-04-29 | 622.00 | 654.00 | 597.00 | 650.00 | 626.41 | 1,031,005 |
| 2024-04-26 | 617.00 | 628.50 | 605.00 | 609.00 | 586.90 | 787,459 |
| 2024-04-25 | 615.00 | 631.00 | 602.98 | 615.50 | 593.16 | 397,000 |
| 2024-04-24 | 637.00 | 655.00 | 613.00 | 618.00 | 595.57 | 235,826 |
| 2024-04-23 | 616.00 | 649.50 | 616.00 | 638.50 | 615.33 | 278,104 |
| 2024-04-22 | 614.00 | 649.50 | 614.00 | 634.00 | 610.99 | 617,468 |
| 2024-04-19 | 620.00 | 635.00 | 618.50 | 620.00 | 597.50 | 400,503 |
| 2024-04-18 | 654.50 | 677.08 | 626.50 | 631.50 | 608.58 | 272,327 |
| 2024-04-17 | 650.00 | 671.50 | 648.43 | 660.50 | 636.53 | 180,444 |
| 2024-04-16 | 666.50 | 675.00 | 647.50 | 657.50 | 633.64 | 229,682 |
| 2024-04-15 | 670.50 | 694.00 | 660.50 | 684.00 | 659.18 | 316,391 |
| 2024-04-12 | 723.00 | 723.00 | 665.00 | 670.50 | 646.17 | 218,880 |
| 2024-04-11 | 682.50 | 700.00 | 682.50 | 691.50 | 666.40 | 232,251 |
| 2024-04-10 | 696.50 | 711.50 | 685.27 | 692.00 | 666.89 | 369,269 |
| 2024-04-09 | 679.00 | 712.00 | 672.50 | 694.00 | 668.81 | 361,060 |
| 2024-04-08 | 699.00 | 725.50 | 682.50 | 682.50 | 657.73 | 428,301 |
| 2024-04-05 | 683.50 | 708.50 | 660.50 | 697.00 | 671.70 | 559,012 |
| 2024-04-04 | 672.00 | 700.00 | 645.00 | 695.00 | 669.78 | 1,129,804 |
| 2024-04-03 | 606.50 | 620.00 | 592.00 | 599.50 | 577.74 | 188,398 |
| 2024-04-02 | 610.50 | 630.00 | 609.00 | 618.00 | 595.57 | 240,249 |
| 2024-03-28 | 621.50 | 645.65 | 609.50 | 613.00 | 590.75 | 307,204 |
| 2024-03-27 | 610.00 | 625.27 | 610.00 | 623.00 | 600.39 | 152,903 |
| 2024-03-26 | 610.00 | 622.50 | 610.00 | 613.00 | 590.75 | 199,688 |
| 2024-03-25 | 655.50 | 667.00 | 614.00 | 616.00 | 593.64 | 246,003 |
| 2024-03-22 | 646.00 | 665.00 | 625.39 | 655.50 | 631.71 | 436,665 |
| 2024-03-21 | 623.00 | 644.00 | 609.64 | 641.00 | 617.74 | 373,023 |
| 2024-03-20 | 590.50 | 607.50 | 586.00 | 606.00 | 584.01 | 205,487 |
| 2024-03-19 | 611.50 | 611.50 | 589.50 | 593.00 | 571.48 | 199,807 |
| 2024-03-18 | 578.00 | 603.00 | 571.00 | 599.00 | 577.26 | 540,930 |
| 2024-03-15 | 580.00 | 596.00 | 574.04 | 577.00 | 556.06 | 1,023,931 |
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.