Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 320.00 | 329.40 | 311.60 | 312.40 | 312.40 | 813,433 |
| 2026-05-05 | 340.60 | 344.00 | 324.60 | 329.80 | 329.80 | 547,464 |
| 2026-05-01 | 328.40 | 334.00 | 326.80 | 332.40 | 332.40 | 234,604 |
| 2026-04-30 | 350.00 | 350.00 | 331.40 | 333.80 | 333.80 | 454,832 |
| 2026-04-29 | 335.20 | 343.40 | 334.40 | 338.20 | 338.20 | 618,360 |
| 2026-04-28 | 336.20 | 348.40 | 336.20 | 338.80 | 338.80 | 485,084 |
| 2026-04-27 | 340.20 | 341.60 | 332.20 | 340.60 | 340.60 | 365,217 |
| 2026-04-24 | 340.60 | 343.00 | 333.00 | 333.40 | 333.40 | 374,940 |
| 2026-04-23 | 341.40 | 344.40 | 334.60 | 340.60 | 340.60 | 518,069 |
| 2026-04-22 | 341.80 | 343.20 | 335.00 | 338.80 | 338.80 | 303,209 |
| 2026-04-21 | 336.40 | 347.40 | 336.40 | 340.00 | 340.00 | 442,139 |
| 2026-04-20 | 338.80 | 339.80 | 333.40 | 334.40 | 334.40 | 393,102 |
| 2026-04-17 | 320.00 | 343.00 | 320.00 | 337.80 | 337.80 | 650,567 |
| 2026-04-16 | 324.00 | 336.00 | 320.60 | 329.60 | 329.60 | 581,881 |
| 2026-04-15 | 325.00 | 325.00 | 314.80 | 323.00 | 323.00 | 525,153 |
| 2026-04-14 | 316.00 | 320.80 | 306.80 | 320.80 | 320.80 | 1,055,215 |
| 2026-04-13 | 305.00 | 313.80 | 297.80 | 307.00 | 307.00 | 1,073,887 |
| 2026-04-10 | 302.60 | 313.60 | 300.00 | 306.00 | 306.00 | 980,778 |
| 2026-04-09 | 280.00 | 306.80 | 278.60 | 302.40 | 302.40 | 2,074,339 |
| 2026-04-08 | 287.00 | 304.20 | 281.00 | 283.80 | 283.80 | 1,417,490 |
| 2026-04-07 | 282.40 | 300.20 | 274.80 | 274.80 | 274.80 | 1,745,445 |
| 2026-04-02 | 286.80 | 290.20 | 271.00 | 285.60 | 285.60 | 1,697,305 |
| 2026-04-01 | 297.40 | 300.00 | 274.40 | 281.40 | 281.40 | 2,761,539 |
| 2026-03-31 | 274.00 | 302.00 | 272.00 | 296.80 | 296.80 | 5,206,335 |
| 2026-03-30 | 388.40 | 390.40 | 375.60 | 389.00 | 389.00 | 397,968 |
| 2026-03-27 | 411.20 | 412.00 | 362.60 | 389.20 | 389.20 | 2,107,839 |
| 2026-03-26 | 432.00 | 432.00 | 415.00 | 420.00 | 420.00 | 726,270 |
| 2026-03-25 | 400.00 | 421.40 | 400.00 | 421.20 | 421.20 | 669,380 |
| 2026-03-24 | 400.00 | 411.00 | 400.00 | 401.60 | 401.60 | 463,104 |
| 2026-03-23 | 399.80 | 414.60 | 395.00 | 405.00 | 405.00 | 592,001 |
| 2026-03-20 | 425.60 | 425.60 | 399.80 | 399.80 | 399.80 | 3,788,912 |
| 2026-03-19 | 405.00 | 411.20 | 401.00 | 409.60 | 409.60 | 438,845 |
| 2026-03-18 | 432.00 | 432.00 | 408.40 | 408.40 | 408.40 | 428,224 |
| 2026-03-17 | 432.00 | 432.00 | 414.80 | 416.80 | 416.80 | 2,512,852 |
| 2026-03-16 | 448.20 | 448.20 | 416.60 | 423.80 | 423.80 | 541,796 |
| 2026-03-13 | 430.00 | 441.60 | 426.20 | 436.20 | 436.20 | 777,232 |
| 2026-03-12 | 450.00 | 456.80 | 436.60 | 441.40 | 441.40 | 598,058 |
| 2026-03-11 | 453.60 | 454.20 | 437.40 | 449.80 | 449.80 | 2,801,427 |
| 2026-03-10 | 449.00 | 452.40 | 437.40 | 441.80 | 441.80 | 2,924,798 |
| 2026-03-09 | 437.80 | 449.40 | 436.00 | 440.80 | 440.80 | 301,981 |
| 2026-03-06 | 420.00 | 454.40 | 420.00 | 445.20 | 445.20 | 424,299 |
| 2026-03-05 | 412.00 | 439.00 | 406.40 | 435.00 | 435.00 | 641,538 |
| 2026-03-04 | 402.40 | 414.80 | 400.20 | 408.40 | 408.40 | 472,351 |
| 2026-03-03 | 410.00 | 410.00 | 396.80 | 402.00 | 402.00 | 608,460 |
| 2026-03-02 | 409.40 | 414.80 | 400.00 | 410.00 | 410.00 | 1,159,521 |
| 2026-02-27 | 419.00 | 423.80 | 405.40 | 415.60 | 415.60 | 639,433 |
| 2026-02-26 | 405.20 | 424.20 | 403.60 | 420.60 | 420.60 | 486,826 |
| 2026-02-25 | 409.80 | 412.60 | 403.40 | 408.20 | 408.20 | 257,394 |
| 2026-02-24 | 406.00 | 415.80 | 403.00 | 409.80 | 409.80 | 444,806 |
| 2026-02-23 | 423.00 | 427.20 | 410.00 | 410.00 | 410.00 | 709,008 |
| 2026-02-20 | 419.20 | 429.00 | 416.00 | 425.60 | 425.60 | 344,680 |
| 2026-02-19 | 414.00 | 421.00 | 412.80 | 416.20 | 416.20 | 312,353 |
| 2026-02-18 | 412.60 | 418.20 | 407.20 | 415.40 | 415.40 | 618,753 |
| 2026-02-17 | 410.00 | 410.00 | 396.20 | 409.60 | 409.60 | 1,479,665 |
| 2026-02-16 | 411.40 | 414.00 | 399.40 | 399.40 | 399.40 | 847,113 |
| 2026-02-13 | 420.20 | 424.60 | 409.60 | 409.60 | 409.60 | 1,445,856 |
| 2026-02-12 | 427.20 | 439.00 | 420.60 | 420.60 | 420.60 | 491,554 |
| 2026-02-11 | 435.40 | 441.00 | 424.80 | 427.00 | 427.00 | 739,550 |
| 2026-02-10 | 459.00 | 459.00 | 426.20 | 443.60 | 443.60 | 2,685,911 |
| 2026-02-09 | 467.00 | 473.40 | 457.40 | 457.40 | 457.40 | 650,057 |
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.