Future PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	335.00	335.00	309.60	309.60	309.60	353,472
2026-07-29	320.00	330.40	319.60	327.80	327.80	916,956
2026-07-28	310.00	325.40	310.00	318.00	318.00	641,283
2026-07-27	301.00	310.60	299.00	307.80	307.80	398,390
2026-07-24	300.00	304.60	286.00	297.00	297.00	490,050
2026-07-23	310.00	310.00	296.40	298.00	298.00	281,117
2026-07-22	309.00	309.00	296.00	303.60	303.60	1,194,241
2026-07-21	305.00	305.00	295.00	303.00	303.00	409,786
2026-07-20	320.00	320.00	299.60	303.00	303.00	333,063
2026-07-17	300.00	317.40	300.00	308.00	308.00	312,634
2026-07-16	314.80	318.40	307.40	313.40	313.40	368,259
2026-07-15	314.20	319.20	305.20	312.00	312.00	316,658
2026-07-14	318.20	318.20	303.20	311.20	311.20	387,783
2026-07-13	298.20	326.20	298.00	318.00	318.00	740,072
2026-07-10	288.00	303.00	287.80	300.00	300.00	329,702
2026-07-09	284.80	292.80	283.80	289.80	289.80	192,408
2026-07-08	290.40	292.00	280.00	288.20	288.20	328,569
2026-07-07	293.40	299.80	280.60	290.20	290.20	293,776
2026-07-06	291.00	303.40	286.40	292.60	292.60	315,074
2026-07-03	292.00	309.20	292.00	296.00	296.00	295,502
2026-07-02	310.00	310.00	299.00	303.00	303.00	272,419
2026-07-01	291.60	306.00	291.60	302.80	302.80	326,784
2026-06-30	290.00	308.80	290.00	302.20	302.20	413,979
2026-06-29	299.00	310.00	297.20	302.60	302.60	1,458,068
2026-06-26	280.00	299.20	280.00	298.40	298.40	1,353,685
2026-06-25	289.40	297.20	288.40	292.00	292.00	859,719
2026-06-24	288.80	293.60	282.40	290.20	290.20	1,834,069
2026-06-23	299.40	299.40	281.20	288.80	288.80	353,766
2026-06-22	290.60	295.00	289.20	290.00	290.00	266,129
2026-06-19	297.40	300.80	290.80	292.40	292.40	725,908
2026-06-18	300.00	304.40	289.40	294.60	294.60	481,989
2026-06-17	310.00	310.00	295.60	301.80	301.80	208,897
2026-06-16	295.00	304.00	295.00	298.60	298.60	380,488
2026-06-15	307.00	308.80	298.60	299.60	299.60	344,298
2026-06-12	314.40	314.40	297.00	299.60	299.60	757,626
2026-06-11	307.00	308.20	298.60	299.60	299.60	411,139
2026-06-10	300.00	311.20	300.00	307.80	307.80	352,346
2026-06-09	307.00	311.40	303.40	305.80	305.80	303,552
2026-06-08	314.00	317.80	304.40	307.60	307.60	301,770
2026-06-05	310.00	330.00	301.00	315.00	315.00	724,290
2026-06-04	296.20	313.40	296.20	297.00	297.00	697,123
2026-06-03	310.80	318.80	293.80	296.40	296.40	533,205
2026-06-02	345.00	351.60	308.00	309.40	309.40	792,604
2026-06-01	332.80	343.00	325.40	340.40	340.40	636,763
2026-05-29	321.00	336.60	321.00	328.60	328.60	5,352,706
2026-05-28	325.00	333.80	322.60	330.00	330.00	372,750
2026-05-27	330.60	337.40	324.40	326.60	326.60	958,001
2026-05-26	330.20	332.60	320.20	332.00	332.00	541,708
2026-05-22	319.20	325.80	312.00	316.40	316.40	337,665
2026-05-21	335.00	335.00	312.40	319.20	319.20	1,714,207
2026-05-20	300.00	326.20	300.00	322.60	322.60	559,367
2026-05-19	303.40	317.80	303.40	309.60	309.60	488,594
2026-05-18	318.80	318.80	288.00	302.40	302.40	1,068,670
2026-05-15	311.80	326.40	311.80	321.20	321.20	642,301
2026-05-14	281.00	325.20	281.00	325.20	325.20	1,118,548
2026-05-13	300.00	301.60	280.80	289.20	289.20	1,077,093
2026-05-12	315.80	317.60	302.80	304.00	304.00	664,721
2026-05-11	341.40	341.40	315.80	318.20	318.20	539,971
2026-05-08	327.80	335.40	324.20	326.00	326.00	435,051
2026-05-07	309.00	328.40	309.00	328.40	328.40	829,712

← NewerPage 2 of 5 · 253 trading daysOlder →

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.