Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 588.00 | 616.50 | 580.50 | 580.50 | 559.43 | 344,667 |
| 2024-03-13 | 610.50 | 617.00 | 591.50 | 592.50 | 571.00 | 485,418 |
| 2024-03-12 | 580.00 | 619.00 | 580.00 | 613.50 | 591.23 | 869,536 |
| 2024-03-11 | 633.50 | 633.50 | 582.50 | 582.50 | 561.36 | 522,105 |
| 2024-03-08 | 624.00 | 641.50 | 594.50 | 611.50 | 589.31 | 492,613 |
| 2024-03-07 | 646.00 | 646.00 | 609.50 | 627.50 | 604.73 | 332,182 |
| 2024-03-06 | 610.00 | 629.00 | 610.00 | 620.00 | 597.50 | 573,709 |
| 2024-03-05 | 602.50 | 628.00 | 587.00 | 614.00 | 591.72 | 386,904 |
| 2024-03-04 | 638.50 | 642.99 | 601.50 | 601.50 | 579.67 | 365,788 |
| 2024-03-01 | 625.50 | 638.50 | 612.00 | 634.00 | 610.99 | 825,350 |
| 2024-02-29 | 610.00 | 643.44 | 610.00 | 612.50 | 590.27 | 846,165 |
| 2024-02-28 | 641.00 | 669.98 | 612.50 | 622.50 | 599.91 | 754,065 |
| 2024-02-27 | 649.00 | 676.50 | 649.00 | 674.00 | 649.54 | 578,374 |
| 2024-02-26 | 650.00 | 674.12 | 645.00 | 665.50 | 641.35 | 236,398 |
| 2024-02-23 | 675.00 | 697.68 | 668.50 | 674.50 | 650.02 | 204,722 |
| 2024-02-22 | 680.50 | 698.78 | 670.00 | 685.50 | 660.62 | 198,993 |
| 2024-02-21 | 660.00 | 693.46 | 660.00 | 670.50 | 646.17 | 990,379 |
| 2024-02-20 | 682.00 | 694.00 | 674.00 | 687.50 | 662.55 | 267,571 |
| 2024-02-19 | 688.00 | 701.00 | 680.00 | 696.50 | 671.22 | 184,674 |
| 2024-02-16 | 660.00 | 723.00 | 660.00 | 689.00 | 663.99 | 485,719 |
| 2024-02-15 | 729.00 | 729.00 | 683.00 | 695.00 | 669.78 | 248,358 |
| 2024-02-14 | 733.50 | 738.50 | 712.00 | 712.00 | 686.16 | 779,652 |
| 2024-02-13 | 724.00 | 732.00 | 708.00 | 722.00 | 695.80 | 356,615 |
| 2024-02-12 | 703.50 | 746.00 | 703.50 | 733.50 | 706.88 | 2,471,152 |
| 2024-02-09 | 681.50 | 706.00 | 680.00 | 706.00 | 680.38 | 217,822 |
| 2024-02-08 | 650.00 | 706.50 | 650.00 | 685.50 | 660.62 | 418,603 |
| 2024-02-07 | 709.00 | 728.29 | 652.50 | 665.00 | 640.87 | 2,587,617 |
| 2024-02-06 | 702.50 | 718.00 | 680.00 | 718.00 | 691.94 | 336,090 |
| 2024-02-05 | 707.00 | 731.57 | 697.00 | 705.50 | 679.90 | 196,717 |
| 2024-02-02 | 724.00 | 725.00 | 710.00 | 711.00 | 685.20 | 230,883 |
| 2024-02-01 | 720.50 | 734.00 | 711.50 | 711.50 | 685.68 | 211,746 |
| 2024-01-31 | 729.50 | 732.00 | 706.00 | 715.00 | 689.05 | 273,441 |
| 2024-01-30 | 700.50 | 731.00 | 700.50 | 727.00 | 700.62 | 148,719 |
| 2024-01-29 | 746.00 | 746.00 | 715.50 | 724.00 | 697.72 | 156,844 |
| 2024-01-26 | 700.00 | 730.50 | 700.00 | 730.50 | 703.99 | 207,532 |
| 2024-01-25 | 683.50 | 721.00 | 683.50 | 717.50 | 691.46 | 163,222 |
| 2024-01-24 | 682.00 | 723.50 | 682.00 | 704.00 | 678.45 | 416,919 |
| 2024-01-23 | 690.00 | 717.50 | 681.50 | 681.50 | 656.77 | 292,003 |
| 2024-01-22 | 705.00 | 727.25 | 701.00 | 705.00 | 679.41 | 517,729 |
| 2024-01-19 | 754.50 | 761.00 | 697.50 | 701.50 | 676.04 | 656,814 |
| 2024-01-18 | 750.00 | 773.00 | 724.90 | 747.50 | 720.37 | 548,326 |
| 2024-01-17 | 761.00 | 786.00 | 743.00 | 763.00 | 732.03 | 307,666 |
| 2024-01-16 | 770.00 | 797.50 | 768.00 | 783.00 | 751.22 | 329,625 |
| 2024-01-15 | 770.00 | 794.00 | 770.00 | 783.00 | 751.22 | 417,031 |
| 2024-01-12 | 744.50 | 782.00 | 744.50 | 779.50 | 747.86 | 347,958 |
| 2024-01-11 | 745.00 | 747.00 | 715.50 | 728.50 | 698.93 | 311,161 |
| 2024-01-10 | 730.00 | 741.00 | 711.00 | 730.50 | 700.85 | 463,706 |
| 2024-01-09 | 753.50 | 754.50 | 721.50 | 721.50 | 692.22 | 388,782 |
| 2024-01-08 | 788.00 | 789.50 | 741.50 | 745.00 | 714.76 | 448,942 |
| 2024-01-05 | 804.50 | 816.00 | 778.00 | 778.00 | 746.42 | 414,706 |
| 2024-01-04 | 790.00 | 821.50 | 789.00 | 812.50 | 779.52 | 467,846 |
| 2024-01-03 | 770.00 | 793.00 | 770.00 | 783.50 | 751.70 | 298,367 |
| 2024-01-02 | 787.50 | 799.00 | 777.50 | 779.00 | 747.38 | 468,122 |
| 2023-12-29 | 800.50 | 804.50 | 789.00 | 795.50 | 763.21 | 195,859 |
| 2023-12-28 | 770.00 | 796.50 | 770.00 | 790.00 | 757.94 | 362,033 |
| 2023-12-27 | 727.00 | 779.50 | 727.00 | 774.50 | 743.07 | 332,917 |
| 2023-12-22 | 748.00 | 756.00 | 741.50 | 745.50 | 715.24 | 294,463 |
| 2023-12-21 | 726.00 | 765.00 | 723.50 | 759.00 | 728.19 | 405,099 |
| 2023-12-20 | 707.50 | 742.00 | 707.50 | 742.00 | 711.88 | 510,083 |
| 2023-12-19 | 655.50 | 719.50 | 655.50 | 700.00 | 671.59 | 504,457 |
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.