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%WTI100.83▼ 0.91%
← FUTR.LSE stock page

Future PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-243,270.003,270.002,904.003,000.002,871.84698,354
2022-01-213,312.003,340.003,220.003,226.003,088.19440,214
2022-01-203,340.003,366.003,294.003,366.003,222.21255,226
2022-01-193,268.003,368.003,212.003,318.003,176.26239,913
2022-01-183,300.003,300.003,172.003,270.003,130.31417,841
2022-01-173,208.003,320.003,166.003,282.003,141.80267,794
2022-01-143,390.003,446.003,208.003,208.003,070.96339,916
2022-01-133,462.003,516.003,452.003,462.003,314.11345,028
2022-01-123,352.003,526.003,352.003,484.003,332.49233,916
2022-01-113,396.003,454.003,380.003,400.003,252.14223,468
2022-01-103,580.003,580.003,312.003,356.003,210.05291,123
2022-01-073,592.003,592.003,509.543,558.003,403.27141,281
2022-01-063,698.003,728.003,542.003,556.003,401.36400,002
2022-01-053,802.003,810.003,710.003,738.003,575.44144,454
2022-01-043,914.003,940.003,756.003,816.003,650.05466,118
2021-12-313,808.003,866.003,808.003,830.003,663.4468,732
2021-12-303,760.003,816.003,746.003,816.003,650.05105,981
2021-12-293,678.003,787.233,678.003,766.003,602.22189,058
2021-12-243,706.003,712.003,666.003,698.003,537.1846,775
2021-12-233,600.003,694.003,600.003,668.003,508.48133,809
2021-12-223,580.003,698.003,580.003,696.003,535.27262,249
2021-12-213,462.003,574.003,462.003,574.003,418.57162,219
2021-12-203,412.003,566.003,412.003,546.003,391.79360,860
2021-12-173,464.003,518.003,436.003,498.003,345.88299,598
2021-12-163,662.003,662.003,512.003,518.003,365.01190,122
2021-12-153,468.003,574.003,468.003,556.003,401.36433,435
2021-12-143,620.003,620.003,514.003,532.003,378.40707,575
2021-12-133,622.003,680.003,586.003,606.003,449.18220,611
2021-12-103,486.003,632.003,486.003,612.003,454.92315,166
2021-12-093,666.003,666.003,472.003,622.003,464.49272,892
2021-12-083,650.003,656.003,486.003,492.003,340.14223,564
2021-12-073,380.003,566.003,370.003,558.003,403.27293,856
2021-12-063,328.003,345.303,190.003,344.003,198.58343,232
2021-12-033,504.003,530.003,296.003,296.003,152.66400,976
2021-12-023,534.003,570.003,414.003,490.003,338.23444,169
2021-12-013,630.003,666.003,506.003,552.003,397.531,006,350
2021-11-303,350.003,744.003,350.003,584.003,428.141,740,308
2021-11-293,200.003,278.003,160.003,192.003,053.19299,856
2021-11-263,128.003,236.003,128.003,176.003,037.88182,941
2021-11-253,264.003,300.003,238.003,262.003,120.14140,605
2021-11-243,282.003,364.003,246.793,278.003,135.45207,289
2021-11-233,364.003,398.003,322.753,346.003,200.49203,805
2021-11-223,466.003,472.003,380.003,390.003,242.57146,661
2021-11-193,380.003,450.003,359.053,450.003,299.97206,678
2021-11-183,388.003,406.003,336.003,374.003,227.27354,710
2021-11-173,350.003,456.003,350.003,380.003,233.01461,351
2021-11-163,352.003,440.003,342.003,390.003,242.57177,879
2021-11-153,446.003,458.933,378.603,434.003,284.66238,109
2021-11-123,412.003,440.003,390.003,414.003,265.53155,250
2021-11-113,312.003,430.003,312.003,418.003,269.36150,743
2021-11-103,398.003,398.003,296.003,350.003,204.31154,427
2021-11-093,420.003,420.003,334.003,354.003,208.14372,606
2021-11-083,302.003,394.003,291.323,352.003,206.23219,247
2021-11-053,284.003,328.003,273.003,316.003,171.79263,485
2021-11-043,286.003,320.833,180.003,316.003,171.79461,018
2021-11-033,468.003,474.803,268.003,286.003,143.10764,015
2021-11-023,518.003,560.003,468.003,476.003,324.83398,080
2021-11-013,534.003,548.003,489.203,518.003,365.01596,860
2021-10-293,514.003,542.003,492.003,528.003,374.57244,060
2021-10-283,540.003,542.003,498.003,528.003,374.57203,021
← NewerPage 21 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.