Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 762.50 | 762.50 | 738.00 | 751.50 | 726.93 | 344,197 |
| 2025-08-15 | 710.50 | 763.31 | 710.50 | 743.00 | 718.71 | 379,596 |
| 2025-08-14 | 738.50 | 753.00 | 738.50 | 744.00 | 719.68 | 355,423 |
| 2025-08-13 | 736.50 | 742.50 | 727.00 | 739.50 | 715.32 | 387,627 |
| 2025-08-12 | 750.50 | 750.50 | 723.00 | 733.50 | 709.52 | 337,395 |
| 2025-08-11 | 764.00 | 764.00 | 721.50 | 721.50 | 697.91 | 397,708 |
| 2025-08-08 | 710.00 | 742.65 | 710.00 | 736.50 | 712.42 | 447,527 |
| 2025-08-07 | 694.50 | 743.50 | 694.00 | 738.00 | 713.87 | 783,562 |
| 2025-08-06 | 705.00 | 735.00 | 699.00 | 711.00 | 687.76 | 1,299,241 |
| 2025-08-05 | 730.00 | 754.50 | 710.50 | 728.50 | 704.68 | 438,795 |
| 2025-08-04 | 705.00 | 724.50 | 705.00 | 723.00 | 699.36 | 356,322 |
| 2025-08-01 | 709.00 | 719.00 | 702.18 | 716.00 | 692.59 | 717,896 |
| 2025-07-31 | 718.50 | 718.50 | 706.50 | 713.50 | 690.17 | 293,623 |
| 2025-07-30 | 710.00 | 719.50 | 704.50 | 714.50 | 691.14 | 1,217,970 |
| 2025-07-29 | 714.00 | 732.50 | 710.50 | 710.50 | 687.27 | 273,641 |
| 2025-07-28 | 750.00 | 758.50 | 726.50 | 729.00 | 705.17 | 202,598 |
| 2025-07-25 | 763.50 | 789.00 | 743.00 | 750.00 | 725.48 | 215,152 |
| 2025-07-24 | 748.00 | 780.00 | 740.00 | 767.50 | 742.41 | 306,048 |
| 2025-07-23 | 710.00 | 746.00 | 702.50 | 735.00 | 710.97 | 626,621 |
| 2025-07-22 | 712.00 | 722.87 | 705.50 | 715.00 | 691.63 | 420,465 |
| 2025-07-21 | 739.50 | 745.50 | 711.50 | 712.50 | 689.21 | 685,264 |
| 2025-07-18 | 739.50 | 766.50 | 735.75 | 741.50 | 717.26 | 905,232 |
| 2025-07-17 | 765.00 | 806.00 | 709.50 | 732.00 | 708.07 | 1,325,859 |
| 2025-07-16 | 705.00 | 720.00 | 705.00 | 712.00 | 688.72 | 392,166 |
| 2025-07-15 | 705.00 | 732.50 | 705.00 | 716.50 | 693.08 | 480,493 |
| 2025-07-14 | 712.50 | 739.00 | 712.50 | 721.00 | 697.43 | 679,094 |
| 2025-07-11 | 755.00 | 755.00 | 726.00 | 735.50 | 711.45 | 441,436 |
| 2025-07-10 | 735.00 | 755.00 | 731.00 | 739.50 | 715.32 | 325,280 |
| 2025-07-09 | 733.00 | 742.07 | 709.00 | 739.00 | 714.84 | 516,213 |
| 2025-07-08 | 730.00 | 757.00 | 719.95 | 743.50 | 719.19 | 550,287 |
| 2025-07-07 | 705.00 | 725.50 | 698.50 | 725.50 | 701.78 | 295,722 |
| 2025-07-04 | 701.50 | 730.88 | 697.00 | 700.50 | 677.60 | 213,678 |
| 2025-07-03 | 713.00 | 720.00 | 701.50 | 708.00 | 684.85 | 245,063 |
| 2025-07-02 | 710.00 | 741.50 | 705.00 | 708.00 | 684.85 | 1,211,025 |
| 2025-07-01 | 710.00 | 740.00 | 710.00 | 737.00 | 712.91 | 1,767,038 |
| 2025-06-30 | 712.50 | 759.50 | 712.50 | 729.00 | 705.17 | 618,535 |
| 2025-06-27 | 741.00 | 754.50 | 740.00 | 749.50 | 725.00 | 430,139 |
| 2025-06-26 | 760.00 | 760.00 | 724.50 | 736.00 | 711.94 | 1,228,580 |
| 2025-06-25 | 730.50 | 746.50 | 726.00 | 727.00 | 703.23 | 980,482 |
| 2025-06-24 | 710.00 | 750.50 | 710.00 | 735.00 | 710.97 | 673,817 |
| 2025-06-23 | 710.00 | 729.00 | 707.00 | 707.00 | 683.89 | 1,651,833 |
| 2025-06-20 | 707.00 | 731.00 | 702.00 | 706.00 | 682.92 | 2,891,026 |
| 2025-06-19 | 671.50 | 708.00 | 671.50 | 703.00 | 680.02 | 368,700 |
| 2025-06-18 | 693.50 | 708.00 | 676.50 | 703.50 | 680.50 | 290,477 |
| 2025-06-17 | 700.50 | 712.50 | 686.00 | 697.00 | 674.21 | 636,122 |
| 2025-06-16 | 700.00 | 717.00 | 697.50 | 708.00 | 684.85 | 190,678 |
| 2025-06-13 | 719.00 | 722.50 | 693.50 | 699.50 | 676.63 | 464,498 |
| 2025-06-12 | 736.50 | 747.50 | 719.50 | 722.50 | 698.88 | 414,241 |
| 2025-06-11 | 727.50 | 746.00 | 713.50 | 741.00 | 716.78 | 373,391 |
| 2025-06-10 | 677.00 | 735.00 | 677.00 | 730.50 | 706.62 | 454,670 |
| 2025-06-09 | 698.50 | 715.00 | 696.27 | 715.00 | 691.63 | 510,823 |
| 2025-06-06 | 675.00 | 702.50 | 675.00 | 699.50 | 676.63 | 233,540 |
| 2025-06-05 | 675.00 | 698.50 | 675.00 | 687.50 | 665.02 | 373,397 |
| 2025-06-04 | 670.00 | 689.60 | 670.00 | 687.50 | 665.02 | 888,806 |
| 2025-06-03 | 672.00 | 685.50 | 669.00 | 677.00 | 654.87 | 902,823 |
| 2025-06-02 | 677.50 | 682.00 | 667.00 | 671.50 | 649.55 | 436,992 |
| 2025-05-30 | 670.00 | 687.00 | 670.00 | 672.00 | 650.03 | 1,072,739 |
| 2025-05-29 | 687.50 | 691.50 | 673.00 | 677.50 | 655.35 | 296,314 |
| 2025-05-28 | 675.00 | 703.75 | 675.00 | 685.50 | 663.09 | 509,670 |
| 2025-05-27 | 676.00 | 701.00 | 675.00 | 696.50 | 673.73 | 706,586 |
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.