Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,430.00 | 1,430.00 | 1,378.00 | 1,426.00 | 1,365.08 | 241,036 |
| 2023-01-06 | 1,360.00 | 1,406.00 | 1,360.00 | 1,406.00 | 1,345.94 | 385,738 |
| 2023-01-05 | 1,379.00 | 1,405.00 | 1,361.00 | 1,392.00 | 1,332.54 | 501,417 |
| 2023-01-04 | 1,350.00 | 1,390.00 | 1,329.00 | 1,390.00 | 1,330.62 | 526,375 |
| 2023-01-03 | 1,288.00 | 1,334.00 | 1,284.00 | 1,334.00 | 1,277.01 | 554,262 |
| 2022-12-30 | 1,284.00 | 1,302.00 | 1,267.00 | 1,267.00 | 1,212.88 | 1,402,059 |
| 2022-12-29 | 1,292.00 | 1,306.00 | 1,280.00 | 1,300.00 | 1,244.47 | 952,104 |
| 2022-12-28 | 1,235.00 | 1,292.35 | 1,235.00 | 1,290.00 | 1,234.89 | 444,283 |
| 2022-12-23 | 1,226.00 | 1,259.00 | 1,208.00 | 1,251.00 | 1,197.56 | 143,452 |
| 2022-12-22 | 1,228.00 | 1,268.00 | 1,218.00 | 1,229.00 | 1,176.50 | 372,588 |
| 2022-12-21 | 1,201.00 | 1,264.00 | 1,201.00 | 1,264.00 | 1,210.00 | 346,055 |
| 2022-12-20 | 1,222.00 | 1,234.00 | 1,202.00 | 1,220.00 | 1,167.88 | 365,403 |
| 2022-12-19 | 1,264.00 | 1,274.00 | 1,216.00 | 1,243.00 | 1,189.90 | 317,787 |
| 2022-12-16 | 1,259.00 | 1,275.00 | 1,231.00 | 1,258.00 | 1,204.26 | 691,197 |
| 2022-12-15 | 1,249.00 | 1,279.00 | 1,243.00 | 1,276.00 | 1,221.49 | 363,131 |
| 2022-12-14 | 1,279.00 | 1,291.00 | 1,257.00 | 1,281.00 | 1,226.28 | 585,847 |
| 2022-12-13 | 1,288.00 | 1,343.00 | 1,244.00 | 1,295.00 | 1,239.68 | 787,169 |
| 2022-12-12 | 1,300.00 | 1,321.00 | 1,276.00 | 1,279.00 | 1,224.36 | 300,295 |
| 2022-12-09 | 1,326.00 | 1,346.00 | 1,294.00 | 1,321.00 | 1,264.57 | 237,376 |
| 2022-12-08 | 1,334.00 | 1,350.67 | 1,309.00 | 1,325.00 | 1,268.40 | 805,305 |
| 2022-12-07 | 1,397.00 | 1,404.00 | 1,340.49 | 1,341.00 | 1,283.71 | 1,369,166 |
| 2022-12-06 | 1,414.00 | 1,421.00 | 1,392.00 | 1,397.00 | 1,337.32 | 976,378 |
| 2022-12-05 | 1,468.00 | 1,483.76 | 1,423.00 | 1,425.00 | 1,364.13 | 255,198 |
| 2022-12-02 | 1,503.00 | 1,534.00 | 1,435.00 | 1,472.00 | 1,409.12 | 1,150,048 |
| 2022-12-01 | 1,426.00 | 1,500.00 | 1,424.46 | 1,486.00 | 1,422.52 | 755,555 |
| 2022-11-30 | 1,450.00 | 1,530.00 | 1,362.00 | 1,405.00 | 1,344.98 | 2,500,379 |
| 2022-11-29 | 1,495.00 | 1,495.00 | 1,447.00 | 1,483.00 | 1,419.65 | 682,917 |
| 2022-11-28 | 1,574.00 | 1,574.11 | 1,455.00 | 1,455.00 | 1,392.84 | 534,080 |
| 2022-11-25 | 1,568.00 | 1,571.00 | 1,528.00 | 1,546.00 | 1,479.96 | 160,419 |
| 2022-11-24 | 1,550.00 | 1,589.00 | 1,510.41 | 1,575.00 | 1,507.72 | 250,987 |
| 2022-11-23 | 1,550.00 | 1,550.00 | 1,483.00 | 1,520.00 | 1,455.07 | 378,061 |
| 2022-11-22 | 1,483.00 | 1,544.00 | 1,465.00 | 1,510.00 | 1,445.49 | 735,070 |
| 2022-11-21 | 1,572.00 | 1,572.00 | 1,461.00 | 1,488.00 | 1,424.43 | 258,554 |
| 2022-11-18 | 1,562.00 | 1,562.00 | 1,489.00 | 1,517.00 | 1,452.20 | 198,678 |
| 2022-11-17 | 1,572.00 | 1,572.00 | 1,501.00 | 1,524.00 | 1,458.90 | 418,103 |
| 2022-11-16 | 1,590.00 | 1,612.00 | 1,500.00 | 1,518.00 | 1,453.15 | 376,199 |
| 2022-11-15 | 1,600.00 | 1,619.00 | 1,544.00 | 1,554.00 | 1,487.61 | 521,809 |
| 2022-11-14 | 1,590.00 | 1,593.00 | 1,547.00 | 1,593.00 | 1,524.95 | 429,820 |
| 2022-11-11 | 1,550.00 | 1,580.00 | 1,508.75 | 1,578.00 | 1,510.59 | 536,528 |
| 2022-11-10 | 1,340.00 | 1,541.00 | 1,340.00 | 1,497.00 | 1,433.05 | 400,858 |
| 2022-11-09 | 1,373.00 | 1,378.00 | 1,335.00 | 1,378.00 | 1,319.13 | 330,089 |
| 2022-11-08 | 1,301.00 | 1,377.00 | 1,301.00 | 1,377.00 | 1,318.18 | 143,242 |
| 2022-11-07 | 1,349.00 | 1,372.70 | 1,298.00 | 1,356.00 | 1,298.07 | 154,982 |
| 2022-11-04 | 1,340.00 | 1,340.00 | 1,268.00 | 1,320.00 | 1,263.61 | 232,205 |
| 2022-11-03 | 1,300.00 | 1,300.00 | 1,245.00 | 1,296.00 | 1,240.64 | 202,861 |
| 2022-11-02 | 1,271.00 | 1,296.00 | 1,246.00 | 1,293.00 | 1,237.76 | 226,610 |
| 2022-11-01 | 1,259.00 | 1,306.00 | 1,234.46 | 1,278.00 | 1,223.41 | 346,500 |
| 2022-10-31 | 1,250.00 | 1,253.00 | 1,188.00 | 1,218.00 | 1,165.97 | 274,579 |
| 2022-10-28 | 1,182.00 | 1,211.00 | 1,156.00 | 1,211.00 | 1,159.27 | 302,432 |
| 2022-10-27 | 1,269.00 | 1,269.00 | 1,208.00 | 1,238.00 | 1,185.11 | 297,396 |
| 2022-10-26 | 1,250.00 | 1,254.00 | 1,224.00 | 1,245.00 | 1,191.81 | 593,871 |
| 2022-10-25 | 1,215.00 | 1,268.00 | 1,202.00 | 1,250.00 | 1,196.60 | 555,927 |
| 2022-10-24 | 1,173.00 | 1,231.00 | 1,173.00 | 1,215.00 | 1,163.10 | 396,004 |
| 2022-10-21 | 1,279.00 | 1,279.00 | 1,200.00 | 1,209.00 | 1,157.35 | 564,754 |
| 2022-10-20 | 1,294.00 | 1,300.00 | 1,247.00 | 1,298.00 | 1,242.55 | 187,485 |
| 2022-10-19 | 1,295.00 | 1,345.00 | 1,293.00 | 1,299.00 | 1,243.51 | 804,891 |
| 2022-10-18 | 1,318.00 | 1,356.00 | 1,303.00 | 1,342.00 | 1,284.67 | 586,642 |
| 2022-10-17 | 1,224.00 | 1,314.00 | 1,211.00 | 1,305.00 | 1,249.25 | 388,470 |
| 2022-10-14 | 1,239.00 | 1,259.00 | 1,180.00 | 1,222.00 | 1,169.80 | 421,225 |
| 2022-10-13 | 1,140.00 | 1,199.00 | 1,114.25 | 1,188.00 | 1,137.25 | 909,580 |
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.