See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.90▼ 0.85%
← FUTR.LSE stock page

Future PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-202,478.002,478.002,402.002,450.002,345.34187,450
2022-04-192,430.002,444.002,396.762,430.002,326.19152,424
2022-04-142,400.002,442.002,382.002,438.002,333.85203,782
2022-04-132,354.002,424.002,350.002,420.002,316.62564,883
2022-04-122,334.002,360.002,258.002,360.002,259.18533,273
2022-04-112,380.002,398.002,348.002,350.002,249.61167,105
2022-04-082,470.002,470.002,372.002,400.002,297.47336,677
2022-04-072,540.002,540.002,392.002,400.002,297.47367,454
2022-04-062,570.002,594.852,438.002,470.002,364.48460,486
2022-04-052,610.002,629.122,564.002,576.002,465.96275,457
2022-04-042,606.002,640.002,582.722,640.002,527.22150,214
2022-04-012,608.002,653.222,568.002,604.002,492.7697,950
2022-03-312,664.002,734.002,597.722,602.002,490.85135,279
2022-03-302,770.002,776.002,678.002,702.002,586.57177,439
2022-03-292,604.002,778.002,604.002,770.002,651.67231,174
2022-03-282,678.002,678.002,574.002,590.002,479.36503,471
2022-03-252,612.002,684.002,572.002,582.002,471.70366,736
2022-03-242,560.002,648.762,558.002,600.002,488.93268,885
2022-03-232,524.002,664.002,524.002,646.002,532.97400,064
2022-03-222,650.002,661.312,558.002,606.002,494.67254,878
2022-03-212,770.002,770.002,550.002,574.002,464.04140,975
2022-03-182,602.002,712.002,586.002,672.002,557.85636,739
2022-03-172,614.002,728.002,614.002,674.002,559.77370,588
2022-03-162,628.002,708.982,548.002,692.002,577.00596,628
2022-03-152,488.002,526.002,454.002,516.002,408.52256,731
2022-03-142,550.002,560.002,500.002,520.002,412.35123,443
2022-03-112,412.002,556.002,412.002,486.002,379.80256,352
2022-03-102,548.002,548.002,420.002,426.002,322.36236,809
2022-03-092,348.002,498.002,290.002,474.002,368.31335,663
2022-03-082,182.002,334.002,182.002,268.002,171.11594,832
2022-03-072,236.002,334.002,125.822,270.002,173.03542,428
2022-03-042,448.002,448.002,241.782,296.002,197.92347,531
2022-03-032,510.002,542.002,366.002,368.002,266.84364,226
2022-03-022,460.002,540.002,422.002,528.002,420.01301,772
2022-03-012,566.002,632.002,454.002,454.002,349.17312,807
2022-02-282,570.002,656.002,538.002,656.002,542.54440,996
2022-02-252,514.002,628.002,499.232,612.002,500.42794,619
2022-02-242,338.002,512.002,296.002,486.002,379.80663,636
2022-02-232,486.002,530.002,424.002,424.002,320.45437,850
2022-02-222,468.002,556.002,424.002,464.002,358.74703,615
2022-02-212,546.002,612.002,514.002,530.002,421.92466,573
2022-02-182,722.002,722.002,551.152,558.002,448.72577,365
2022-02-172,748.002,782.002,688.002,714.002,598.06169,783
2022-02-162,836.002,858.002,726.002,752.002,634.44409,436
2022-02-152,736.002,898.002,736.002,850.002,728.25642,283
2022-02-142,870.002,870.002,776.002,794.002,674.64257,321
2022-02-112,866.002,920.002,818.002,910.002,785.69371,020
2022-02-102,906.002,912.002,814.002,906.002,781.86264,537
2022-02-092,842.002,938.002,842.002,888.002,764.631,188,792
2022-02-082,834.002,908.002,804.222,876.002,753.14317,589
2022-02-072,914.002,914.002,774.002,834.002,712.93468,556
2022-02-043,178.003,178.002,862.002,890.002,766.54598,425
2022-02-033,344.003,349.003,050.483,076.002,944.601,882,930
2022-02-023,370.003,466.003,320.003,408.003,262.41726,407
2022-02-013,102.003,282.003,102.003,282.003,141.80530,791
2022-01-313,112.003,198.003,112.003,142.003,007.78356,560
2022-01-283,112.003,170.003,078.003,144.003,009.69531,809
2022-01-273,100.003,194.003,092.003,140.003,005.86981,816
2022-01-263,044.003,186.002,994.003,170.003,034.58493,869
2022-01-253,048.003,102.002,958.002,988.002,860.36248,970
← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-150.1700 GBP
2025-01-160.0340 GBP
2024-01-180.0340 GBP
2023-01-190.0340 GBP
2022-01-130.0280 GBP
2021-01-140.0160 GBP
2020-01-160.0100 GBP
2019-01-170.0050 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.