Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 621.00 | 624.15 | 606.00 | 619.00 | 598.76 | 761,663 |
| 2025-11-10 | 589.50 | 626.00 | 589.50 | 615.50 | 595.38 | 1,456,213 |
| 2025-11-07 | 618.00 | 618.00 | 589.50 | 593.50 | 574.10 | 417,541 |
| 2025-11-06 | 619.50 | 619.50 | 595.50 | 595.50 | 576.03 | 417,416 |
| 2025-11-05 | 607.50 | 613.50 | 598.92 | 608.50 | 588.61 | 593,695 |
| 2025-11-04 | 603.00 | 609.50 | 596.75 | 605.00 | 585.22 | 531,763 |
| 2025-11-03 | 638.00 | 638.00 | 605.50 | 608.50 | 588.61 | 403,560 |
| 2025-10-31 | 610.50 | 627.00 | 610.50 | 613.50 | 593.44 | 639,114 |
| 2025-10-30 | 625.50 | 645.50 | 615.00 | 620.00 | 599.73 | 586,603 |
| 2025-10-29 | 625.50 | 656.10 | 625.50 | 640.00 | 619.08 | 343,570 |
| 2025-10-28 | 679.00 | 679.00 | 633.00 | 645.00 | 623.91 | 661,657 |
| 2025-10-27 | 633.50 | 659.88 | 633.50 | 647.00 | 625.85 | 396,403 |
| 2025-10-24 | 641.50 | 650.50 | 633.50 | 649.00 | 627.78 | 704,386 |
| 2025-10-23 | 630.50 | 646.00 | 630.00 | 637.50 | 616.66 | 1,314,992 |
| 2025-10-22 | 622.00 | 636.00 | 621.50 | 632.50 | 611.82 | 458,005 |
| 2025-10-21 | 601.50 | 629.50 | 601.50 | 623.00 | 602.63 | 401,807 |
| 2025-10-20 | 601.50 | 620.50 | 601.50 | 612.00 | 591.99 | 403,216 |
| 2025-10-17 | 620.50 | 620.50 | 603.00 | 612.50 | 592.48 | 518,196 |
| 2025-10-16 | 641.50 | 641.50 | 610.50 | 622.50 | 602.15 | 979,576 |
| 2025-10-15 | 623.00 | 635.50 | 614.50 | 615.00 | 594.89 | 798,204 |
| 2025-10-14 | 631.50 | 654.50 | 623.00 | 627.50 | 606.99 | 676,974 |
| 2025-10-13 | 641.50 | 656.00 | 628.50 | 655.50 | 634.07 | 717,697 |
| 2025-10-10 | 645.00 | 646.00 | 625.89 | 628.00 | 607.47 | 1,280,811 |
| 2025-10-09 | 639.50 | 649.00 | 638.00 | 643.00 | 621.98 | 909,318 |
| 2025-10-08 | 650.00 | 652.50 | 641.00 | 642.50 | 621.50 | 474,282 |
| 2025-10-07 | 659.50 | 659.50 | 646.50 | 648.50 | 627.30 | 341,479 |
| 2025-10-06 | 670.00 | 670.00 | 648.50 | 658.00 | 636.49 | 739,441 |
| 2025-10-03 | 655.00 | 694.00 | 655.00 | 660.50 | 638.91 | 644,645 |
| 2025-10-02 | 663.00 | 680.50 | 659.00 | 670.50 | 648.58 | 617,527 |
| 2025-10-01 | 649.50 | 674.50 | 649.00 | 659.50 | 637.94 | 1,049,037 |
| 2025-09-30 | 681.00 | 681.00 | 636.00 | 655.00 | 633.59 | 1,114,293 |
| 2025-09-29 | 658.50 | 661.00 | 638.41 | 650.00 | 628.75 | 909,882 |
| 2025-09-26 | 694.50 | 694.50 | 647.00 | 649.00 | 627.78 | 735,759 |
| 2025-09-25 | 680.00 | 701.50 | 655.50 | 662.50 | 640.84 | 1,067,292 |
| 2025-09-24 | 720.00 | 720.00 | 671.50 | 675.00 | 652.93 | 1,053,399 |
| 2025-09-23 | 705.00 | 715.50 | 692.00 | 692.00 | 669.38 | 417,471 |
| 2025-09-22 | 728.00 | 728.00 | 685.00 | 701.00 | 678.08 | 857,645 |
| 2025-09-19 | 714.00 | 739.00 | 693.00 | 694.00 | 671.31 | 1,126,129 |
| 2025-09-18 | 722.00 | 736.00 | 715.00 | 730.50 | 706.62 | 503,840 |
| 2025-09-17 | 708.00 | 720.00 | 708.00 | 715.00 | 691.63 | 350,582 |
| 2025-09-16 | 708.00 | 720.00 | 706.50 | 706.50 | 683.40 | 429,584 |
| 2025-09-15 | 708.00 | 727.50 | 708.00 | 714.50 | 691.14 | 333,903 |
| 2025-09-12 | 750.00 | 750.00 | 717.50 | 717.50 | 694.04 | 376,373 |
| 2025-09-11 | 714.00 | 732.00 | 713.35 | 725.50 | 701.78 | 285,894 |
| 2025-09-10 | 770.50 | 770.50 | 709.50 | 714.50 | 691.14 | 620,627 |
| 2025-09-09 | 764.50 | 764.50 | 726.00 | 735.50 | 711.45 | 431,492 |
| 2025-09-08 | 740.50 | 772.00 | 726.50 | 735.50 | 711.45 | 665,697 |
| 2025-09-05 | 758.00 | 776.00 | 751.00 | 764.00 | 739.02 | 528,833 |
| 2025-09-04 | 754.50 | 754.50 | 729.50 | 746.00 | 721.61 | 565,632 |
| 2025-09-03 | 710.50 | 735.00 | 710.50 | 728.00 | 704.20 | 460,279 |
| 2025-09-02 | 750.00 | 750.00 | 711.50 | 721.00 | 697.43 | 691,653 |
| 2025-09-01 | 733.50 | 744.00 | 722.66 | 744.00 | 719.68 | 594,652 |
| 2025-08-29 | 740.50 | 754.00 | 725.50 | 725.50 | 701.78 | 551,943 |
| 2025-08-28 | 750.00 | 779.00 | 748.50 | 750.50 | 725.96 | 330,586 |
| 2025-08-27 | 740.50 | 769.50 | 740.50 | 757.00 | 732.25 | 382,957 |
| 2025-08-26 | 785.00 | 785.00 | 760.00 | 762.50 | 737.57 | 466,128 |
| 2025-08-22 | 720.00 | 785.50 | 720.00 | 781.50 | 755.95 | 354,614 |
| 2025-08-21 | 720.00 | 757.50 | 720.00 | 748.50 | 724.03 | 346,588 |
| 2025-08-20 | 728.00 | 768.50 | 728.00 | 748.50 | 724.03 | 374,791 |
| 2025-08-19 | 718.00 | 769.50 | 718.00 | 764.00 | 739.02 | 351,248 |
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.