Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,220.00 | 1,230.00 | 1,145.00 | 1,145.00 | 1,096.09 | 696,283 |
| 2022-10-11 | 1,300.00 | 1,300.00 | 1,229.00 | 1,249.00 | 1,195.64 | 539,440 |
| 2022-10-10 | 1,283.00 | 1,306.99 | 1,269.55 | 1,294.00 | 1,238.72 | 430,977 |
| 2022-10-07 | 1,374.00 | 1,395.00 | 1,318.00 | 1,319.00 | 1,262.65 | 399,776 |
| 2022-10-06 | 1,450.00 | 1,450.00 | 1,372.00 | 1,390.00 | 1,330.62 | 448,435 |
| 2022-10-05 | 1,441.00 | 1,470.00 | 1,379.00 | 1,389.00 | 1,329.66 | 424,125 |
| 2022-10-04 | 1,368.00 | 1,451.00 | 1,368.00 | 1,451.00 | 1,389.01 | 718,822 |
| 2022-10-03 | 1,280.00 | 1,364.00 | 1,280.00 | 1,357.00 | 1,299.03 | 302,697 |
| 2022-09-30 | 1,292.00 | 1,323.00 | 1,271.00 | 1,320.00 | 1,263.61 | 384,028 |
| 2022-09-29 | 1,313.00 | 1,319.00 | 1,252.00 | 1,281.00 | 1,226.28 | 478,292 |
| 2022-09-28 | 1,279.00 | 1,338.00 | 1,248.00 | 1,327.00 | 1,270.31 | 494,989 |
| 2022-09-27 | 1,356.00 | 1,358.00 | 1,315.00 | 1,317.00 | 1,260.74 | 438,841 |
| 2022-09-26 | 1,347.00 | 1,369.00 | 1,322.00 | 1,338.00 | 1,280.84 | 379,178 |
| 2022-09-23 | 1,389.00 | 1,412.00 | 1,353.00 | 1,365.00 | 1,306.69 | 357,468 |
| 2022-09-22 | 1,363.00 | 1,437.00 | 1,357.00 | 1,381.00 | 1,322.01 | 717,016 |
| 2022-09-21 | 1,322.00 | 1,407.00 | 1,303.00 | 1,392.00 | 1,332.54 | 1,338,120 |
| 2022-09-20 | 1,400.00 | 1,476.00 | 1,325.45 | 1,366.00 | 1,307.65 | 1,767,092 |
| 2022-09-16 | 1,720.00 | 1,720.00 | 1,644.00 | 1,657.00 | 1,586.21 | 562,720 |
| 2022-09-15 | 1,722.00 | 1,722.00 | 1,633.50 | 1,695.00 | 1,622.59 | 489,147 |
| 2022-09-14 | 1,826.00 | 1,828.00 | 1,686.00 | 1,698.00 | 1,625.46 | 522,284 |
| 2022-09-13 | 1,829.00 | 1,883.00 | 1,763.00 | 1,818.00 | 1,740.34 | 1,023,981 |
| 2022-09-12 | 1,650.00 | 1,729.00 | 1,640.00 | 1,722.00 | 1,648.44 | 317,759 |
| 2022-09-09 | 1,630.00 | 1,650.00 | 1,594.38 | 1,648.00 | 1,577.60 | 428,971 |
| 2022-09-08 | 1,610.00 | 1,610.00 | 1,557.00 | 1,590.00 | 1,522.08 | 455,473 |
| 2022-09-07 | 1,567.00 | 1,590.00 | 1,539.00 | 1,575.00 | 1,507.72 | 225,892 |
| 2022-09-06 | 1,544.00 | 1,585.00 | 1,524.00 | 1,564.00 | 1,497.19 | 287,358 |
| 2022-09-05 | 1,516.00 | 1,534.00 | 1,492.82 | 1,526.00 | 1,460.81 | 241,544 |
| 2022-09-02 | 1,501.00 | 1,535.00 | 1,487.00 | 1,535.00 | 1,469.43 | 318,340 |
| 2022-09-01 | 1,556.00 | 1,563.28 | 1,469.00 | 1,486.00 | 1,422.52 | 232,018 |
| 2022-08-31 | 1,530.00 | 1,573.00 | 1,530.00 | 1,556.00 | 1,489.53 | 842,842 |
| 2022-08-30 | 1,545.00 | 1,578.00 | 1,495.00 | 1,558.00 | 1,491.44 | 303,017 |
| 2022-08-26 | 1,610.00 | 1,611.00 | 1,561.00 | 1,561.00 | 1,494.32 | 189,625 |
| 2022-08-25 | 1,656.00 | 1,656.00 | 1,586.00 | 1,593.00 | 1,524.95 | 163,489 |
| 2022-08-24 | 1,637.00 | 1,650.00 | 1,600.00 | 1,638.00 | 1,568.03 | 436,512 |
| 2022-08-23 | 1,646.00 | 1,655.00 | 1,617.00 | 1,637.00 | 1,567.07 | 172,723 |
| 2022-08-22 | 1,670.00 | 1,671.00 | 1,626.00 | 1,649.00 | 1,578.56 | 514,917 |
| 2022-08-19 | 1,770.00 | 1,770.00 | 1,670.00 | 1,678.00 | 1,606.32 | 455,175 |
| 2022-08-18 | 1,805.00 | 1,812.00 | 1,756.00 | 1,766.00 | 1,690.56 | 159,724 |
| 2022-08-17 | 1,840.00 | 1,844.63 | 1,777.00 | 1,793.00 | 1,716.40 | 175,656 |
| 2022-08-16 | 1,902.00 | 1,902.00 | 1,799.82 | 1,830.00 | 1,751.82 | 265,640 |
| 2022-08-15 | 1,840.00 | 1,883.00 | 1,819.24 | 1,877.00 | 1,796.82 | 206,653 |
| 2022-08-12 | 1,842.00 | 1,883.00 | 1,841.00 | 1,863.00 | 1,783.41 | 149,842 |
| 2022-08-11 | 1,772.00 | 1,863.00 | 1,772.00 | 1,853.00 | 1,773.84 | 438,097 |
| 2022-08-10 | 1,693.00 | 1,825.00 | 1,665.00 | 1,821.00 | 1,743.21 | 607,141 |
| 2022-08-09 | 1,787.00 | 1,787.82 | 1,669.52 | 1,693.00 | 1,620.68 | 356,182 |
| 2022-08-08 | 1,862.00 | 1,879.00 | 1,760.00 | 1,769.00 | 1,693.43 | 273,532 |
| 2022-08-05 | 1,827.00 | 1,900.00 | 1,811.00 | 1,865.00 | 1,785.33 | 604,832 |
| 2022-08-04 | 1,800.00 | 1,842.00 | 1,788.00 | 1,826.00 | 1,748.00 | 629,575 |
| 2022-08-03 | 1,745.00 | 1,793.00 | 1,730.00 | 1,793.00 | 1,716.40 | 242,177 |
| 2022-08-02 | 1,757.00 | 1,769.00 | 1,714.00 | 1,749.00 | 1,674.28 | 306,962 |
| 2022-08-01 | 1,848.00 | 1,848.00 | 1,756.23 | 1,770.00 | 1,694.39 | 435,271 |
| 2022-07-29 | 1,770.00 | 1,850.00 | 1,770.00 | 1,828.00 | 1,749.91 | 384,662 |
| 2022-07-28 | 1,870.00 | 1,870.00 | 1,776.00 | 1,822.00 | 1,744.17 | 285,154 |
| 2022-07-27 | 1,819.00 | 1,842.74 | 1,769.00 | 1,822.00 | 1,744.17 | 248,388 |
| 2022-07-26 | 1,900.00 | 1,910.00 | 1,761.00 | 1,798.00 | 1,721.19 | 355,746 |
| 2022-07-25 | 1,990.00 | 1,990.00 | 1,908.00 | 1,911.00 | 1,829.36 | 390,507 |
| 2022-07-22 | 1,951.00 | 2,002.00 | 1,935.00 | 1,948.00 | 1,864.78 | 341,968 |
| 2022-07-21 | 1,922.00 | 2,008.00 | 1,912.65 | 1,971.00 | 1,886.80 | 759,363 |
| 2022-07-20 | 1,772.00 | 1,923.00 | 1,772.00 | 1,923.00 | 1,840.85 | 547,654 |
| 2022-07-19 | 1,800.00 | 1,800.00 | 1,705.00 | 1,791.00 | 1,714.49 | 391,445 |
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.