Future PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	768.50	778.81	744.00	754.00	723.40	240,308
2023-09-22	740.00	788.00	740.00	779.50	747.86	284,614
2023-09-21	744.50	794.50	744.50	777.50	745.94	292,312
2023-09-20	785.50	785.50	759.00	778.00	746.42	245,528
2023-09-19	750.00	765.00	738.50	746.50	716.20	196,806
2023-09-18	790.00	795.00	736.50	736.50	706.61	302,613
2023-09-15	795.00	805.50	790.50	791.50	759.38	427,568
2023-09-14	715.50	790.00	715.50	790.00	757.94	307,751
2023-09-13	732.00	751.50	723.00	751.50	721.00	300,201
2023-09-12	716.00	745.50	716.00	735.00	705.17	244,515
2023-09-11	715.00	750.50	715.00	734.50	704.69	302,599
2023-09-08	711.00	736.50	711.00	722.50	693.18	260,546
2023-09-07	730.50	743.50	720.00	724.50	695.09	335,213
2023-09-06	775.00	775.00	737.50	739.00	709.01	357,299
2023-09-05	757.50	785.50	756.50	772.50	741.15	187,434
2023-09-04	794.00	808.00	779.50	784.00	752.18	190,068
2023-09-01	790.00	801.00	772.50	783.00	751.22	274,067
2023-08-31	760.00	791.50	760.00	776.50	744.98	359,383
2023-08-30	752.50	802.50	747.50	777.00	745.46	547,727
2023-08-29	763.00	780.50	745.00	750.00	719.56	539,997
2023-08-25	743.50	758.50	732.00	746.00	715.72	239,280
2023-08-24	745.00	770.00	737.00	748.50	718.12	204,081
2023-08-23	754.50	754.50	719.50	737.00	707.09	519,664
2023-08-22	702.00	727.00	702.00	719.00	689.82	243,939
2023-08-21	767.50	791.00	715.50	715.50	686.46	355,896
2023-08-18	759.00	762.50	745.00	760.50	729.63	1,037,778
2023-08-17	769.00	778.00	753.50	759.00	728.19	936,680
2023-08-16	780.00	795.00	776.40	785.00	753.14	566,990
2023-08-15	775.00	787.00	771.81	783.00	751.22	341,299
2023-08-14	777.50	787.00	763.50	780.00	748.34	325,797
2023-08-11	793.50	795.00	775.00	780.50	748.82	170,710
2023-08-10	761.00	796.00	761.00	792.00	759.86	176,216
2023-08-09	772.50	789.00	751.04	778.50	746.90	366,685
2023-08-08	752.00	770.50	741.50	745.00	714.76	280,184
2023-08-07	782.50	798.50	765.00	765.00	733.95	199,342
2023-08-04	800.50	846.00	772.50	790.50	758.42	353,964
2023-08-03	830.00	830.00	782.50	811.00	778.08	191,628
2023-08-02	793.00	804.50	783.50	792.00	759.86	1,241,037
2023-08-01	840.50	862.59	807.50	810.00	777.12	2,389,718
2023-07-31	828.00	846.03	812.50	838.50	804.47	573,825
2023-07-28	784.50	819.50	779.35	819.50	786.24	1,482,077
2023-07-27	798.50	808.50	751.00	801.00	768.49	411,450
2023-07-26	768.00	779.79	753.00	770.00	738.75	215,297
2023-07-25	772.00	775.50	754.00	761.50	730.59	352,630
2023-07-24	786.50	822.00	758.50	770.00	738.75	348,100
2023-07-21	796.00	803.50	776.50	776.50	744.98	272,265
2023-07-20	867.50	874.00	802.00	802.00	769.45	428,507
2023-07-19	800.00	867.50	790.50	867.50	832.29	1,525,386
2023-07-18	769.00	789.00	751.50	780.00	748.34	208,964
2023-07-17	756.00	816.50	744.50	759.00	728.19	396,347
2023-07-14	803.00	803.00	763.00	763.00	732.03	658,902
2023-07-13	796.50	811.50	784.00	787.50	755.54	619,408
2023-07-12	772.50	813.50	763.61	789.50	757.46	2,353,420
2023-07-11	747.50	772.00	738.66	759.00	728.19	514,041
2023-07-10	726.00	751.00	707.50	735.00	705.17	1,248,350
2023-07-07	664.00	693.00	651.00	693.00	664.87	254,791
2023-07-06	723.50	723.50	689.00	691.00	662.95	1,528,984
2023-07-05	713.50	719.50	702.50	713.00	684.06	560,151
2023-07-04	692.00	719.50	685.76	718.00	688.86	1,519,939
2023-07-03	691.50	699.00	637.00	690.50	662.47	191,339

← NewerPage 14 of 22 · 1,262 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.