Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 668.50 | 699.50 | 660.50 | 675.00 | 647.60 | 398,379 |
| 2023-06-29 | 680.00 | 687.00 | 668.50 | 668.50 | 641.37 | 439,058 |
| 2023-06-28 | 662.50 | 680.00 | 645.00 | 680.00 | 652.40 | 409,365 |
| 2023-06-27 | 683.50 | 683.50 | 632.00 | 643.00 | 616.90 | 800,085 |
| 2023-06-26 | 662.50 | 705.50 | 644.00 | 650.50 | 624.10 | 1,548,129 |
| 2023-06-23 | 673.50 | 678.50 | 652.00 | 662.50 | 635.61 | 480,132 |
| 2023-06-22 | 732.50 | 732.50 | 665.50 | 675.50 | 648.08 | 334,575 |
| 2023-06-21 | 717.00 | 728.50 | 703.50 | 707.00 | 678.31 | 879,513 |
| 2023-06-20 | 722.00 | 722.00 | 708.50 | 715.00 | 685.98 | 321,478 |
| 2023-06-19 | 724.00 | 727.00 | 697.50 | 724.50 | 695.09 | 517,066 |
| 2023-06-16 | 724.00 | 730.50 | 713.00 | 724.50 | 695.09 | 2,565,796 |
| 2023-06-15 | 710.00 | 726.00 | 707.00 | 712.00 | 683.10 | 611,473 |
| 2023-06-14 | 705.00 | 729.00 | 694.02 | 710.50 | 681.66 | 1,734,176 |
| 2023-06-13 | 686.50 | 719.48 | 686.50 | 700.50 | 672.07 | 610,407 |
| 2023-06-12 | 730.00 | 738.50 | 717.49 | 720.00 | 690.78 | 706,851 |
| 2023-06-09 | 700.00 | 722.50 | 700.00 | 720.50 | 691.26 | 254,574 |
| 2023-06-08 | 701.00 | 716.25 | 693.50 | 712.00 | 683.10 | 610,583 |
| 2023-06-07 | 701.00 | 730.00 | 701.00 | 712.50 | 683.58 | 734,603 |
| 2023-06-06 | 713.00 | 730.77 | 703.50 | 729.50 | 699.89 | 902,303 |
| 2023-06-05 | 765.00 | 765.00 | 713.00 | 717.00 | 687.90 | 596,199 |
| 2023-06-02 | 726.00 | 755.23 | 726.00 | 735.00 | 705.17 | 379,366 |
| 2023-06-01 | 731.00 | 757.00 | 726.50 | 731.50 | 701.81 | 498,210 |
| 2023-05-31 | 762.50 | 762.50 | 711.00 | 722.00 | 692.70 | 1,427,715 |
| 2023-05-30 | 770.00 | 782.50 | 752.50 | 752.50 | 721.96 | 702,780 |
| 2023-05-26 | 756.00 | 788.50 | 730.00 | 776.00 | 744.50 | 1,821,950 |
| 2023-05-25 | 813.50 | 813.50 | 762.00 | 767.00 | 735.87 | 994,671 |
| 2023-05-24 | 817.00 | 830.50 | 798.00 | 813.50 | 780.48 | 823,452 |
| 2023-05-23 | 853.00 | 863.00 | 833.99 | 834.00 | 800.15 | 786,783 |
| 2023-05-22 | 890.00 | 894.18 | 868.15 | 871.50 | 836.13 | 714,740 |
| 2023-05-19 | 895.00 | 932.50 | 880.00 | 896.00 | 859.63 | 3,062,270 |
| 2023-05-18 | 851.00 | 958.50 | 851.00 | 880.00 | 844.28 | 3,971,631 |
| 2023-05-17 | 1,027.00 | 1,055.82 | 1,021.00 | 1,046.00 | 1,003.55 | 1,350,100 |
| 2023-05-16 | 1,094.00 | 1,094.00 | 1,027.00 | 1,034.00 | 992.03 | 575,330 |
| 2023-05-15 | 1,033.00 | 1,050.00 | 1,021.00 | 1,043.00 | 1,000.67 | 424,706 |
| 2023-05-12 | 1,079.00 | 1,079.00 | 1,017.00 | 1,030.00 | 988.20 | 2,780,933 |
| 2023-05-11 | 1,064.00 | 1,074.00 | 1,039.00 | 1,047.00 | 1,004.51 | 235,072 |
| 2023-05-10 | 1,060.00 | 1,115.00 | 1,038.00 | 1,052.00 | 1,009.30 | 268,909 |
| 2023-05-09 | 1,100.00 | 1,102.17 | 1,052.00 | 1,052.00 | 1,009.30 | 432,124 |
| 2023-05-05 | 1,082.00 | 1,106.00 | 1,073.00 | 1,096.00 | 1,051.52 | 246,800 |
| 2023-05-04 | 1,134.00 | 1,134.00 | 1,060.00 | 1,066.00 | 1,022.73 | 389,972 |
| 2023-05-03 | 1,127.00 | 1,136.00 | 1,103.00 | 1,123.00 | 1,077.42 | 408,201 |
| 2023-05-02 | 1,130.00 | 1,147.00 | 1,111.00 | 1,120.00 | 1,074.54 | 1,031,248 |
| 2023-04-28 | 1,102.00 | 1,134.00 | 1,102.00 | 1,128.00 | 1,082.22 | 648,050 |
| 2023-04-27 | 1,110.00 | 1,125.00 | 1,091.00 | 1,114.00 | 1,068.79 | 709,201 |
| 2023-04-26 | 1,087.00 | 1,103.00 | 1,070.50 | 1,098.00 | 1,053.44 | 339,606 |
| 2023-04-25 | 1,130.00 | 1,130.00 | 1,084.00 | 1,100.00 | 1,055.35 | 196,754 |
| 2023-04-24 | 1,123.00 | 1,135.00 | 1,119.48 | 1,120.00 | 1,074.54 | 616,923 |
| 2023-04-21 | 1,115.00 | 1,126.00 | 1,098.52 | 1,125.00 | 1,079.34 | 154,855 |
| 2023-04-20 | 1,170.00 | 1,170.00 | 1,117.00 | 1,119.00 | 1,073.58 | 387,295 |
| 2023-04-19 | 1,140.00 | 1,146.00 | 1,123.00 | 1,139.00 | 1,092.77 | 231,534 |
| 2023-04-18 | 1,130.00 | 1,151.00 | 1,125.00 | 1,140.00 | 1,093.73 | 543,787 |
| 2023-04-17 | 1,127.00 | 1,133.00 | 1,101.00 | 1,128.00 | 1,082.22 | 337,029 |
| 2023-04-14 | 1,087.00 | 1,140.00 | 1,084.98 | 1,120.00 | 1,074.54 | 1,134,837 |
| 2023-04-13 | 1,075.00 | 1,098.38 | 1,066.00 | 1,085.00 | 1,040.96 | 609,882 |
| 2023-04-12 | 1,061.00 | 1,103.00 | 1,061.00 | 1,078.00 | 1,034.25 | 1,132,788 |
| 2023-04-11 | 1,079.00 | 1,099.00 | 1,071.00 | 1,083.00 | 1,039.04 | 879,147 |
| 2023-04-06 | 1,054.00 | 1,076.00 | 1,045.07 | 1,070.00 | 1,026.57 | 366,883 |
| 2023-04-05 | 1,108.00 | 1,109.00 | 1,043.00 | 1,049.00 | 1,006.42 | 606,161 |
| 2023-04-04 | 1,122.00 | 1,130.00 | 1,100.00 | 1,108.00 | 1,063.03 | 235,043 |
| 2023-04-03 | 1,130.00 | 1,159.00 | 1,104.00 | 1,118.00 | 1,072.62 | 702,217 |
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.