Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,193.00 | 1,193.00 | 1,129.70 | 1,159.00 | 1,111.96 | 377,215 |
| 2023-03-30 | 1,126.00 | 1,149.00 | 1,069.27 | 1,142.00 | 1,095.65 | 464,715 |
| 2023-03-29 | 1,055.00 | 1,097.00 | 1,055.00 | 1,094.00 | 1,049.60 | 396,435 |
| 2023-03-28 | 1,114.00 | 1,126.77 | 1,065.00 | 1,077.00 | 1,033.29 | 273,636 |
| 2023-03-27 | 1,110.00 | 1,117.00 | 1,085.00 | 1,102.00 | 1,057.27 | 631,521 |
| 2023-03-24 | 1,160.00 | 1,160.00 | 1,079.00 | 1,100.00 | 1,055.35 | 400,927 |
| 2023-03-23 | 1,150.00 | 1,154.00 | 1,108.00 | 1,140.00 | 1,093.73 | 529,374 |
| 2023-03-22 | 1,135.00 | 1,139.00 | 1,119.51 | 1,126.00 | 1,080.30 | 241,087 |
| 2023-03-21 | 1,111.00 | 1,145.07 | 1,111.00 | 1,139.00 | 1,092.77 | 317,312 |
| 2023-03-20 | 1,136.00 | 1,136.00 | 1,052.00 | 1,110.00 | 1,064.95 | 541,486 |
| 2023-03-17 | 1,120.00 | 1,123.00 | 1,072.32 | 1,081.00 | 1,037.13 | 1,185,352 |
| 2023-03-16 | 1,120.00 | 1,145.00 | 1,074.90 | 1,113.00 | 1,067.83 | 487,353 |
| 2023-03-15 | 1,132.00 | 1,164.87 | 1,094.00 | 1,108.00 | 1,063.03 | 678,198 |
| 2023-03-14 | 1,145.00 | 1,176.00 | 1,129.00 | 1,171.00 | 1,123.47 | 287,543 |
| 2023-03-13 | 1,178.00 | 1,188.00 | 1,127.00 | 1,145.00 | 1,098.53 | 607,532 |
| 2023-03-10 | 1,170.00 | 1,198.00 | 1,161.00 | 1,183.00 | 1,134.99 | 407,426 |
| 2023-03-09 | 1,226.00 | 1,245.69 | 1,213.00 | 1,221.00 | 1,171.44 | 406,168 |
| 2023-03-08 | 1,250.00 | 1,276.00 | 1,240.00 | 1,250.00 | 1,199.27 | 305,189 |
| 2023-03-07 | 1,346.00 | 1,350.00 | 1,270.00 | 1,280.00 | 1,228.05 | 841,578 |
| 2023-03-06 | 1,339.00 | 1,353.00 | 1,316.00 | 1,346.00 | 1,291.37 | 524,387 |
| 2023-03-03 | 1,330.00 | 1,338.00 | 1,316.00 | 1,333.00 | 1,278.90 | 1,345,152 |
| 2023-03-02 | 1,311.00 | 1,334.00 | 1,308.00 | 1,310.00 | 1,256.83 | 471,113 |
| 2023-03-01 | 1,396.00 | 1,412.00 | 1,316.00 | 1,329.00 | 1,275.06 | 1,388,573 |
| 2023-02-28 | 1,430.00 | 1,430.00 | 1,362.00 | 1,402.00 | 1,345.10 | 450,336 |
| 2023-02-27 | 1,358.00 | 1,404.00 | 1,358.00 | 1,400.00 | 1,343.18 | 590,250 |
| 2023-02-24 | 1,495.00 | 1,495.00 | 1,365.00 | 1,383.00 | 1,326.87 | 467,353 |
| 2023-02-23 | 1,460.00 | 1,460.00 | 1,421.83 | 1,428.00 | 1,370.04 | 247,651 |
| 2023-02-22 | 1,488.00 | 1,488.00 | 1,403.00 | 1,419.00 | 1,361.41 | 501,499 |
| 2023-02-21 | 1,500.00 | 1,500.00 | 1,432.00 | 1,437.00 | 1,378.68 | 853,981 |
| 2023-02-20 | 1,460.00 | 1,484.00 | 1,449.00 | 1,477.00 | 1,417.05 | 184,050 |
| 2023-02-17 | 1,483.00 | 1,483.00 | 1,439.39 | 1,452.00 | 1,393.07 | 220,165 |
| 2023-02-16 | 1,505.00 | 1,506.00 | 1,471.00 | 1,482.00 | 1,421.85 | 272,194 |
| 2023-02-15 | 1,392.00 | 1,489.00 | 1,392.00 | 1,480.00 | 1,419.93 | 344,539 |
| 2023-02-14 | 1,421.00 | 1,467.00 | 1,420.00 | 1,430.00 | 1,371.96 | 203,555 |
| 2023-02-13 | 1,410.00 | 1,448.00 | 1,395.00 | 1,438.00 | 1,379.64 | 189,736 |
| 2023-02-10 | 1,448.00 | 1,487.50 | 1,407.00 | 1,416.00 | 1,358.53 | 948,864 |
| 2023-02-09 | 1,510.00 | 1,516.50 | 1,459.00 | 1,459.00 | 1,399.78 | 388,774 |
| 2023-02-08 | 1,526.00 | 1,585.00 | 1,501.00 | 1,501.00 | 1,440.08 | 623,958 |
| 2023-02-07 | 1,730.00 | 1,730.00 | 1,593.00 | 1,603.00 | 1,537.94 | 345,894 |
| 2023-02-06 | 1,744.00 | 1,744.00 | 1,669.00 | 1,691.00 | 1,622.37 | 289,234 |
| 2023-02-03 | 1,700.00 | 1,749.00 | 1,691.00 | 1,749.00 | 1,678.01 | 322,152 |
| 2023-02-02 | 1,543.00 | 1,754.00 | 1,528.00 | 1,715.00 | 1,645.39 | 1,226,878 |
| 2023-02-01 | 1,493.00 | 1,559.00 | 1,493.00 | 1,523.00 | 1,461.19 | 282,562 |
| 2023-01-31 | 1,538.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,443.92 | 451,951 |
| 2023-01-30 | 1,595.00 | 1,595.00 | 1,540.00 | 1,545.00 | 1,482.29 | 338,350 |
| 2023-01-27 | 1,614.00 | 1,614.00 | 1,563.00 | 1,586.00 | 1,521.63 | 420,445 |
| 2023-01-26 | 1,601.00 | 1,624.14 | 1,558.00 | 1,585.00 | 1,520.67 | 522,447 |
| 2023-01-25 | 1,602.00 | 1,602.00 | 1,520.00 | 1,541.00 | 1,478.46 | 621,343 |
| 2023-01-24 | 1,504.00 | 1,573.00 | 1,504.00 | 1,569.00 | 1,505.32 | 481,305 |
| 2023-01-23 | 1,484.00 | 1,515.00 | 1,481.00 | 1,507.00 | 1,445.84 | 261,402 |
| 2023-01-20 | 1,487.00 | 1,492.97 | 1,444.00 | 1,488.00 | 1,427.61 | 879,628 |
| 2023-01-19 | 1,560.00 | 1,560.00 | 1,466.00 | 1,481.00 | 1,420.89 | 605,820 |
| 2023-01-18 | 1,518.00 | 1,540.00 | 1,503.00 | 1,530.00 | 1,464.64 | 318,014 |
| 2023-01-17 | 1,538.00 | 1,556.54 | 1,489.00 | 1,510.00 | 1,445.49 | 342,666 |
| 2023-01-16 | 1,523.00 | 1,557.00 | 1,502.00 | 1,551.00 | 1,484.74 | 396,621 |
| 2023-01-13 | 1,507.00 | 1,515.00 | 1,478.00 | 1,509.00 | 1,444.54 | 648,719 |
| 2023-01-12 | 1,415.00 | 1,485.00 | 1,407.00 | 1,481.00 | 1,417.73 | 627,091 |
| 2023-01-11 | 1,440.00 | 1,440.00 | 1,360.67 | 1,419.00 | 1,358.38 | 691,249 |
| 2023-01-10 | 1,401.00 | 1,436.00 | 1,391.12 | 1,432.00 | 1,370.83 | 342,232 |
| 2023-01-09 | 1,430.00 | 1,430.00 | 1,378.00 | 1,426.00 | 1,365.08 | 241,036 |
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.