Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,789.00 | 1,791.00 | 1,743.00 | 1,763.00 | 1,687.69 | 469,556 |
| 2022-07-15 | 1,703.00 | 1,769.00 | 1,703.00 | 1,748.00 | 1,673.33 | 156,536 |
| 2022-07-14 | 1,811.00 | 1,829.00 | 1,736.00 | 1,740.00 | 1,665.67 | 289,932 |
| 2022-07-13 | 1,819.00 | 1,858.00 | 1,737.00 | 1,781.00 | 1,704.92 | 696,584 |
| 2022-07-12 | 1,848.00 | 1,866.00 | 1,806.00 | 1,822.00 | 1,744.17 | 792,778 |
| 2022-07-11 | 1,800.00 | 1,889.00 | 1,800.00 | 1,855.00 | 1,775.76 | 1,278,361 |
| 2022-07-08 | 1,806.00 | 1,861.00 | 1,803.00 | 1,855.00 | 1,775.76 | 469,055 |
| 2022-07-07 | 1,800.00 | 1,835.00 | 1,775.00 | 1,812.00 | 1,734.59 | 358,720 |
| 2022-07-06 | 1,771.00 | 1,795.00 | 1,729.00 | 1,779.00 | 1,703.00 | 1,006,546 |
| 2022-07-05 | 1,750.00 | 1,750.00 | 1,656.00 | 1,690.00 | 1,617.80 | 451,931 |
| 2022-07-04 | 1,670.00 | 1,729.00 | 1,665.00 | 1,683.00 | 1,611.10 | 175,110 |
| 2022-07-01 | 1,690.00 | 1,741.00 | 1,667.00 | 1,688.00 | 1,615.89 | 289,292 |
| 2022-06-30 | 1,680.00 | 1,726.00 | 1,662.00 | 1,723.00 | 1,649.40 | 538,007 |
| 2022-06-29 | 1,800.00 | 1,800.00 | 1,698.00 | 1,709.00 | 1,635.99 | 379,726 |
| 2022-06-28 | 1,721.00 | 1,782.00 | 1,721.00 | 1,757.00 | 1,681.94 | 381,505 |
| 2022-06-27 | 1,706.00 | 1,807.00 | 1,706.00 | 1,770.00 | 1,694.39 | 797,684 |
| 2022-06-24 | 1,715.00 | 1,828.30 | 1,715.00 | 1,785.00 | 1,708.75 | 760,705 |
| 2022-06-23 | 1,654.00 | 1,718.00 | 1,654.00 | 1,708.00 | 1,635.04 | 673,758 |
| 2022-06-22 | 1,634.00 | 1,692.00 | 1,592.00 | 1,692.00 | 1,619.72 | 800,372 |
| 2022-06-21 | 1,709.00 | 1,709.00 | 1,619.00 | 1,637.00 | 1,567.07 | 213,991 |
| 2022-06-20 | 1,706.00 | 1,706.00 | 1,605.00 | 1,644.00 | 1,573.77 | 209,828 |
| 2022-06-17 | 1,601.00 | 1,670.00 | 1,575.00 | 1,629.00 | 1,559.41 | 789,461 |
| 2022-06-16 | 1,551.00 | 1,611.00 | 1,551.00 | 1,551.00 | 1,484.74 | 730,406 |
| 2022-06-15 | 1,563.00 | 1,627.00 | 1,563.00 | 1,598.00 | 1,529.74 | 1,128,472 |
| 2022-06-14 | 1,712.00 | 1,712.00 | 1,553.00 | 1,556.00 | 1,489.53 | 1,008,369 |
| 2022-06-13 | 1,770.00 | 1,770.00 | 1,621.00 | 1,634.00 | 1,564.20 | 367,533 |
| 2022-06-10 | 1,752.00 | 1,773.00 | 1,720.00 | 1,720.00 | 1,646.52 | 282,795 |
| 2022-06-09 | 1,820.00 | 1,858.00 | 1,778.00 | 1,778.00 | 1,702.05 | 549,478 |
| 2022-06-08 | 1,894.00 | 1,904.00 | 1,853.00 | 1,862.00 | 1,782.46 | 256,645 |
| 2022-06-07 | 1,955.00 | 1,966.00 | 1,886.00 | 1,888.00 | 1,807.35 | 953,391 |
| 2022-06-06 | 1,965.00 | 1,980.00 | 1,922.00 | 1,972.00 | 1,887.76 | 570,878 |
| 2022-06-01 | 2,062.00 | 2,062.00 | 1,940.00 | 1,961.00 | 1,877.23 | 667,367 |
| 2022-05-31 | 2,014.00 | 2,026.00 | 1,955.00 | 1,980.00 | 1,895.42 | 836,427 |
| 2022-05-30 | 1,970.00 | 2,018.00 | 1,952.00 | 2,006.00 | 1,920.31 | 205,119 |
| 2022-05-27 | 1,948.00 | 1,974.00 | 1,892.00 | 1,960.00 | 1,876.27 | 306,359 |
| 2022-05-26 | 1,769.00 | 1,928.00 | 1,769.00 | 1,920.00 | 1,837.98 | 387,526 |
| 2022-05-25 | 1,859.00 | 1,873.00 | 1,799.41 | 1,843.00 | 1,764.27 | 334,957 |
| 2022-05-24 | 1,940.00 | 1,940.00 | 1,831.00 | 1,831.00 | 1,752.78 | 599,004 |
| 2022-05-23 | 1,980.00 | 2,018.00 | 1,925.00 | 1,944.00 | 1,860.95 | 318,563 |
| 2022-05-20 | 1,945.00 | 1,991.00 | 1,924.00 | 1,938.00 | 1,855.21 | 702,637 |
| 2022-05-19 | 1,929.00 | 1,950.00 | 1,870.00 | 1,902.00 | 1,820.75 | 942,378 |
| 2022-05-18 | 2,146.00 | 2,228.00 | 1,820.00 | 1,934.00 | 1,851.38 | 1,129,008 |
| 2022-05-17 | 2,070.00 | 2,072.00 | 2,014.00 | 2,054.00 | 1,966.26 | 792,377 |
| 2022-05-16 | 2,080.00 | 2,080.00 | 1,995.00 | 2,014.00 | 1,927.96 | 234,353 |
| 2022-05-13 | 2,016.00 | 2,064.00 | 2,006.00 | 2,060.00 | 1,972.00 | 345,587 |
| 2022-05-12 | 1,900.00 | 1,999.00 | 1,876.00 | 1,981.00 | 1,896.37 | 819,492 |
| 2022-05-11 | 2,032.00 | 2,068.00 | 1,958.00 | 1,978.00 | 1,893.50 | 1,349,683 |
| 2022-05-10 | 1,961.00 | 1,996.00 | 1,947.00 | 1,955.00 | 1,871.48 | 3,732,781 |
| 2022-05-09 | 2,080.00 | 2,080.00 | 1,898.00 | 1,942.00 | 1,859.04 | 644,625 |
| 2022-05-06 | 2,024.00 | 2,054.00 | 1,970.00 | 2,032.00 | 1,945.20 | 3,625,101 |
| 2022-05-05 | 2,156.00 | 2,200.00 | 2,056.00 | 2,056.00 | 1,968.17 | 301,669 |
| 2022-05-04 | 2,158.00 | 2,216.00 | 2,110.00 | 2,116.00 | 2,025.61 | 680,794 |
| 2022-05-03 | 2,226.00 | 2,242.00 | 2,194.00 | 2,206.00 | 2,111.76 | 615,537 |
| 2022-04-29 | 2,180.00 | 2,266.00 | 2,180.00 | 2,218.00 | 2,123.25 | 479,882 |
| 2022-04-28 | 2,170.00 | 2,248.00 | 2,170.00 | 2,200.00 | 2,106.02 | 455,834 |
| 2022-04-27 | 2,340.00 | 2,340.00 | 2,162.00 | 2,180.00 | 2,086.87 | 800,782 |
| 2022-04-26 | 2,398.00 | 2,398.00 | 2,258.00 | 2,270.00 | 2,173.03 | 966,636 |
| 2022-04-25 | 2,308.00 | 2,350.00 | 2,237.92 | 2,322.00 | 2,222.81 | 653,140 |
| 2022-04-22 | 2,390.00 | 2,424.00 | 2,376.00 | 2,376.00 | 2,274.50 | 184,785 |
| 2022-04-21 | 2,456.00 | 2,494.00 | 2,424.00 | 2,458.00 | 2,353.00 | 655,675 |
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.