Future PLC historical data

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

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

← NewerPage 3 of 22 · 1,269 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.