Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 657.00 | 697.50 | 654.00 | 691.50 | 663.43 | 991,599 |
| 2023-12-15 | 640.00 | 685.00 | 640.00 | 672.00 | 644.73 | 1,039,173 |
| 2023-12-14 | 613.50 | 688.00 | 613.50 | 682.00 | 654.32 | 1,093,279 |
| 2023-12-13 | 625.50 | 649.00 | 603.00 | 604.50 | 579.97 | 1,515,407 |
| 2023-12-12 | 597.50 | 632.50 | 576.00 | 626.00 | 600.59 | 3,129,706 |
| 2023-12-11 | 617.00 | 628.50 | 586.85 | 594.00 | 569.89 | 1,436,082 |
| 2023-12-08 | 623.50 | 636.50 | 612.00 | 615.00 | 590.04 | 2,039,963 |
| 2023-12-07 | 735.00 | 735.00 | 515.50 | 631.00 | 605.39 | 5,984,208 |
| 2023-12-06 | 809.00 | 809.00 | 752.00 | 752.00 | 721.48 | 1,477,390 |
| 2023-12-05 | 800.00 | 846.00 | 795.00 | 795.00 | 762.73 | 789,702 |
| 2023-12-04 | 817.50 | 845.50 | 803.00 | 818.50 | 785.28 | 2,066,058 |
| 2023-12-01 | 832.50 | 868.00 | 832.50 | 845.50 | 811.18 | 574,939 |
| 2023-11-30 | 923.00 | 947.50 | 842.00 | 851.00 | 816.46 | 1,324,929 |
| 2023-11-29 | 975.50 | 976.00 | 932.50 | 960.00 | 921.04 | 622,454 |
| 2023-11-28 | 992.00 | 992.00 | 966.00 | 966.00 | 926.79 | 255,745 |
| 2023-11-27 | 987.00 | 1,013.00 | 987.00 | 994.00 | 953.66 | 270,462 |
| 2023-11-24 | 987.00 | 1,002.00 | 970.81 | 993.00 | 952.70 | 297,995 |
| 2023-11-23 | 964.00 | 990.00 | 956.00 | 985.50 | 945.50 | 305,167 |
| 2023-11-22 | 941.50 | 975.00 | 931.50 | 964.00 | 924.87 | 284,412 |
| 2023-11-21 | 975.50 | 979.23 | 941.50 | 941.50 | 903.29 | 256,034 |
| 2023-11-20 | 954.00 | 981.50 | 950.00 | 974.50 | 934.95 | 224,462 |
| 2023-11-17 | 941.50 | 962.61 | 922.00 | 949.00 | 910.48 | 1,231,281 |
| 2023-11-16 | 960.00 | 964.84 | 929.00 | 930.50 | 892.73 | 471,705 |
| 2023-11-15 | 943.00 | 985.00 | 926.00 | 957.00 | 918.16 | 418,363 |
| 2023-11-14 | 895.00 | 936.00 | 891.49 | 936.00 | 898.01 | 675,580 |
| 2023-11-13 | 893.50 | 927.00 | 876.50 | 880.00 | 844.28 | 212,867 |
| 2023-11-10 | 890.50 | 902.20 | 872.00 | 874.50 | 839.01 | 350,397 |
| 2023-11-09 | 895.50 | 931.50 | 891.00 | 920.00 | 882.66 | 352,359 |
| 2023-11-08 | 880.00 | 945.52 | 880.00 | 917.50 | 880.26 | 350,217 |
| 2023-11-07 | 890.00 | 930.49 | 890.00 | 912.00 | 874.98 | 289,573 |
| 2023-11-06 | 920.50 | 961.21 | 920.00 | 920.00 | 882.66 | 319,952 |
| 2023-11-03 | 933.50 | 957.50 | 918.00 | 947.00 | 908.56 | 611,644 |
| 2023-11-02 | 905.50 | 930.50 | 900.00 | 915.50 | 878.34 | 551,539 |
| 2023-11-01 | 850.00 | 900.00 | 850.00 | 899.00 | 862.51 | 333,481 |
| 2023-10-31 | 870.00 | 900.00 | 860.50 | 884.50 | 848.60 | 348,751 |
| 2023-10-30 | 821.50 | 865.00 | 817.00 | 854.00 | 819.34 | 236,911 |
| 2023-10-27 | 820.00 | 857.00 | 819.00 | 842.50 | 808.31 | 232,950 |
| 2023-10-26 | 820.00 | 847.50 | 820.00 | 832.00 | 798.23 | 1,491,281 |
| 2023-10-25 | 862.00 | 866.00 | 825.00 | 839.50 | 805.43 | 550,614 |
| 2023-10-24 | 860.00 | 884.00 | 850.50 | 878.50 | 842.84 | 278,433 |
| 2023-10-23 | 831.50 | 856.50 | 812.50 | 852.50 | 817.90 | 387,841 |
| 2023-10-20 | 860.00 | 863.50 | 842.00 | 842.00 | 807.83 | 420,311 |
| 2023-10-19 | 820.00 | 880.00 | 820.00 | 865.00 | 829.89 | 591,480 |
| 2023-10-18 | 900.00 | 900.00 | 827.50 | 855.50 | 820.78 | 455,562 |
| 2023-10-17 | 850.00 | 873.50 | 850.00 | 861.00 | 826.05 | 237,321 |
| 2023-10-16 | 840.50 | 893.50 | 826.50 | 855.00 | 820.30 | 249,922 |
| 2023-10-13 | 877.50 | 877.50 | 846.50 | 846.50 | 812.14 | 422,993 |
| 2023-10-12 | 875.00 | 951.50 | 875.00 | 877.50 | 841.89 | 353,967 |
| 2023-10-11 | 920.00 | 940.00 | 888.50 | 895.00 | 858.67 | 997,994 |
| 2023-10-10 | 850.00 | 953.50 | 850.00 | 923.50 | 886.02 | 428,868 |
| 2023-10-09 | 891.00 | 896.50 | 858.50 | 896.50 | 860.11 | 350,928 |
| 2023-10-06 | 850.00 | 882.50 | 835.00 | 879.00 | 843.32 | 285,809 |
| 2023-10-05 | 835.50 | 864.50 | 831.50 | 848.50 | 814.06 | 219,406 |
| 2023-10-04 | 800.00 | 849.50 | 800.00 | 837.00 | 803.03 | 547,418 |
| 2023-10-03 | 825.00 | 865.79 | 815.00 | 820.00 | 786.72 | 843,046 |
| 2023-10-02 | 899.00 | 913.00 | 842.00 | 842.00 | 807.83 | 1,419,521 |
| 2023-09-29 | 731.00 | 897.00 | 731.00 | 889.00 | 852.92 | 1,517,419 |
| 2023-09-28 | 716.00 | 747.00 | 714.00 | 714.50 | 685.50 | 448,834 |
| 2023-09-27 | 701.00 | 739.00 | 701.00 | 732.50 | 702.77 | 372,230 |
| 2023-09-26 | 749.00 | 757.50 | 712.00 | 712.00 | 683.10 | 566,398 |
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.