Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 479.00 | 479.00 | 454.40 | 469.00 | 469.00 | 927,065 |
| 2026-02-05 | 500.00 | 504.50 | 455.60 | 483.60 | 483.60 | 1,715,970 |
| 2026-02-04 | 524.50 | 531.50 | 506.00 | 510.00 | 510.00 | 1,457,279 |
| 2026-02-03 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 1,370,529 |
| 2026-02-02 | 556.00 | 556.00 | 530.00 | 541.50 | 541.50 | 363,769 |
| 2026-01-30 | 530.00 | 544.00 | 530.00 | 541.50 | 541.50 | 359,007 |
| 2026-01-29 | 555.00 | 562.50 | 530.00 | 531.50 | 531.50 | 1,247,428 |
| 2026-01-28 | 547.00 | 553.00 | 543.00 | 553.00 | 553.00 | 1,028,789 |
| 2026-01-27 | 531.00 | 547.50 | 531.00 | 547.50 | 547.50 | 1,594,426 |
| 2026-01-26 | 534.50 | 535.50 | 528.50 | 532.00 | 532.00 | 438,526 |
| 2026-01-23 | 537.00 | 541.00 | 520.50 | 531.00 | 531.00 | 560,992 |
| 2026-01-22 | 518.00 | 540.00 | 517.50 | 537.00 | 537.00 | 1,418,510 |
| 2026-01-21 | 493.40 | 507.50 | 490.00 | 507.50 | 507.50 | 1,280,951 |
| 2026-01-20 | 510.00 | 510.00 | 488.40 | 494.20 | 494.20 | 850,700 |
| 2026-01-19 | 512.50 | 512.50 | 491.00 | 492.60 | 492.60 | 1,296,857 |
| 2026-01-16 | 513.00 | 518.50 | 508.00 | 514.00 | 514.00 | 659,077 |
| 2026-01-15 | 506.00 | 518.50 | 496.00 | 511.00 | 511.00 | 3,997,816 |
| 2026-01-14 | 523.00 | 523.00 | 505.50 | 520.00 | 520.00 | 605,830 |
| 2026-01-13 | 512.00 | 526.00 | 507.00 | 524.00 | 524.00 | 652,266 |
| 2026-01-12 | 523.50 | 526.00 | 511.00 | 512.00 | 512.00 | 409,879 |
| 2026-01-09 | 518.50 | 525.50 | 517.00 | 522.00 | 522.00 | 332,144 |
| 2026-01-08 | 525.00 | 525.00 | 512.00 | 523.50 | 523.50 | 350,051 |
| 2026-01-07 | 530.00 | 530.00 | 513.00 | 520.00 | 520.00 | 313,345 |
| 2026-01-06 | 522.50 | 531.50 | 518.50 | 526.50 | 526.50 | 384,352 |
| 2026-01-05 | 518.00 | 524.50 | 511.50 | 522.00 | 522.00 | 361,509 |
| 2026-01-02 | 535.00 | 535.00 | 516.00 | 517.00 | 517.00 | 382,512 |
| 2025-12-31 | 526.00 | 531.00 | 521.50 | 526.50 | 526.50 | 136,728 |
| 2025-12-30 | 528.00 | 530.00 | 520.00 | 526.00 | 526.00 | 183,122 |
| 2025-12-29 | 525.00 | 533.50 | 521.50 | 528.00 | 528.00 | 207,149 |
| 2025-12-24 | 525.00 | 532.88 | 525.00 | 527.00 | 509.77 | 161,778 |
| 2025-12-23 | 529.50 | 545.00 | 527.00 | 530.00 | 512.67 | 279,807 |
| 2025-12-22 | 522.50 | 533.50 | 522.50 | 531.50 | 514.12 | 466,363 |
| 2025-12-19 | 540.00 | 540.00 | 521.00 | 525.00 | 507.84 | 1,721,114 |
| 2025-12-18 | 535.50 | 539.00 | 524.50 | 531.00 | 513.64 | 577,722 |
| 2025-12-17 | 529.00 | 545.00 | 529.00 | 536.00 | 518.48 | 426,141 |
| 2025-12-16 | 552.00 | 552.00 | 523.36 | 527.00 | 509.77 | 939,578 |
| 2025-12-15 | 537.00 | 561.00 | 522.50 | 528.00 | 510.74 | 332,435 |
| 2025-12-12 | 535.00 | 560.00 | 529.67 | 533.00 | 515.58 | 820,249 |
| 2025-12-11 | 558.00 | 564.00 | 540.00 | 545.00 | 527.18 | 1,950,177 |
| 2025-12-10 | 604.00 | 604.00 | 559.00 | 559.00 | 540.73 | 549,899 |
| 2025-12-09 | 583.00 | 587.50 | 569.00 | 580.00 | 561.04 | 1,497,224 |
| 2025-12-08 | 635.00 | 639.00 | 585.50 | 585.50 | 566.36 | 852,556 |
| 2025-12-05 | 638.50 | 642.72 | 623.50 | 634.00 | 613.27 | 663,874 |
| 2025-12-04 | 629.00 | 672.00 | 597.16 | 638.50 | 617.63 | 1,769,508 |
| 2025-12-03 | 590.00 | 618.76 | 590.00 | 599.50 | 579.90 | 706,558 |
| 2025-12-02 | 637.00 | 642.50 | 614.50 | 614.50 | 594.41 | 514,604 |
| 2025-12-01 | 650.00 | 650.00 | 607.00 | 634.50 | 613.76 | 401,380 |
| 2025-11-28 | 630.00 | 638.00 | 626.00 | 634.50 | 613.76 | 441,551 |
| 2025-11-27 | 620.00 | 629.50 | 615.00 | 626.50 | 606.02 | 815,552 |
| 2025-11-26 | 617.50 | 621.60 | 606.50 | 615.00 | 594.89 | 1,228,256 |
| 2025-11-25 | 629.50 | 629.50 | 600.00 | 619.00 | 598.76 | 606,318 |
| 2025-11-24 | 610.00 | 610.00 | 595.50 | 603.00 | 583.29 | 1,000,203 |
| 2025-11-21 | 624.50 | 624.50 | 587.00 | 598.50 | 578.93 | 606,215 |
| 2025-11-20 | 571.00 | 597.50 | 569.00 | 595.00 | 575.55 | 617,255 |
| 2025-11-19 | 592.00 | 604.00 | 588.50 | 588.50 | 569.26 | 637,649 |
| 2025-11-18 | 587.00 | 603.74 | 587.00 | 596.50 | 577.00 | 1,232,024 |
| 2025-11-17 | 639.00 | 639.00 | 601.00 | 610.00 | 590.06 | 625,878 |
| 2025-11-14 | 611.50 | 614.00 | 595.50 | 614.00 | 593.93 | 580,059 |
| 2025-11-13 | 600.50 | 621.00 | 600.50 | 617.50 | 597.31 | 726,943 |
| 2025-11-12 | 617.00 | 621.00 | 607.50 | 610.00 | 590.06 | 389,875 |
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.