Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 680.00 | 681.50 | 655.17 | 674.00 | 651.97 | 696,149 |
| 2025-05-22 | 640.00 | 668.50 | 638.50 | 661.50 | 639.87 | 663,215 |
| 2025-05-21 | 644.00 | 672.99 | 644.00 | 652.50 | 631.17 | 375,475 |
| 2025-05-20 | 644.00 | 672.00 | 634.03 | 667.00 | 645.19 | 817,172 |
| 2025-05-19 | 661.50 | 685.00 | 639.50 | 640.00 | 619.08 | 1,175,520 |
| 2025-05-16 | 682.50 | 733.66 | 660.57 | 668.00 | 646.16 | 2,887,753 |
| 2025-05-15 | 735.00 | 760.00 | 730.50 | 745.00 | 720.64 | 1,010,070 |
| 2025-05-14 | 780.00 | 780.00 | 738.00 | 757.00 | 732.25 | 468,851 |
| 2025-05-13 | 725.00 | 764.50 | 725.00 | 757.00 | 732.25 | 1,036,160 |
| 2025-05-12 | 749.00 | 770.00 | 735.50 | 735.50 | 711.45 | 447,263 |
| 2025-05-09 | 727.50 | 749.50 | 718.00 | 741.00 | 716.78 | 836,904 |
| 2025-05-08 | 749.00 | 749.00 | 716.12 | 721.50 | 697.91 | 773,052 |
| 2025-05-07 | 725.00 | 729.50 | 707.50 | 720.00 | 696.46 | 594,319 |
| 2025-05-06 | 714.00 | 746.50 | 706.00 | 717.50 | 694.04 | 365,387 |
| 2025-05-02 | 710.00 | 734.50 | 695.50 | 732.50 | 708.55 | 1,643,517 |
| 2025-05-01 | 688.50 | 707.50 | 688.50 | 700.50 | 677.60 | 440,816 |
| 2025-04-30 | 680.00 | 712.00 | 680.00 | 704.00 | 680.98 | 418,492 |
| 2025-04-29 | 723.50 | 727.50 | 691.50 | 706.00 | 682.92 | 861,979 |
| 2025-04-28 | 699.00 | 728.50 | 691.00 | 719.00 | 695.49 | 838,295 |
| 2025-04-25 | 725.00 | 728.00 | 693.50 | 698.00 | 675.18 | 1,139,100 |
| 2025-04-24 | 713.00 | 724.50 | 711.00 | 718.00 | 694.53 | 1,812,973 |
| 2025-04-23 | 726.50 | 743.00 | 715.00 | 719.50 | 695.98 | 372,605 |
| 2025-04-22 | 690.00 | 731.00 | 690.00 | 711.50 | 688.24 | 216,915 |
| 2025-04-17 | 717.50 | 726.50 | 711.00 | 719.00 | 695.49 | 142,765 |
| 2025-04-16 | 720.00 | 730.50 | 704.00 | 723.00 | 699.36 | 185,322 |
| 2025-04-15 | 723.50 | 736.50 | 714.50 | 731.50 | 707.59 | 191,906 |
| 2025-04-14 | 675.00 | 736.50 | 661.00 | 727.50 | 703.72 | 604,950 |
| 2025-04-11 | 700.00 | 700.00 | 652.00 | 662.00 | 640.36 | 889,672 |
| 2025-04-10 | 693.00 | 726.00 | 664.50 | 665.00 | 643.26 | 836,605 |
| 2025-04-09 | 638.00 | 652.00 | 631.00 | 650.00 | 628.75 | 517,355 |
| 2025-04-08 | 674.00 | 681.00 | 648.50 | 669.00 | 647.13 | 561,080 |
| 2025-04-07 | 674.00 | 700.00 | 646.00 | 647.00 | 625.85 | 1,906,690 |
| 2025-04-04 | 710.00 | 759.50 | 680.00 | 703.00 | 680.02 | 1,274,875 |
| 2025-04-03 | 726.00 | 770.00 | 706.00 | 733.50 | 709.52 | 405,192 |
| 2025-04-02 | 752.00 | 784.00 | 740.50 | 761.00 | 736.12 | 544,570 |
| 2025-04-01 | 760.00 | 764.50 | 748.00 | 752.50 | 727.90 | 468,854 |
| 2025-03-31 | 771.00 | 778.50 | 742.50 | 744.00 | 719.68 | 628,905 |
| 2025-03-28 | 780.00 | 802.00 | 778.50 | 778.50 | 753.05 | 342,864 |
| 2025-03-27 | 800.00 | 844.00 | 785.00 | 794.00 | 768.04 | 604,431 |
| 2025-03-26 | 846.50 | 849.00 | 802.50 | 812.00 | 785.45 | 412,117 |
| 2025-03-25 | 861.00 | 880.00 | 830.50 | 841.50 | 813.99 | 324,844 |
| 2025-03-24 | 840.00 | 856.00 | 830.00 | 849.50 | 821.73 | 192,873 |
| 2025-03-21 | 884.00 | 889.00 | 832.50 | 837.00 | 809.64 | 618,232 |
| 2025-03-20 | 867.50 | 884.50 | 853.50 | 853.50 | 825.60 | 828,126 |
| 2025-03-19 | 873.50 | 896.00 | 850.50 | 866.00 | 837.69 | 232,699 |
| 2025-03-18 | 896.00 | 896.00 | 851.00 | 870.00 | 841.56 | 269,215 |
| 2025-03-17 | 896.00 | 896.00 | 851.50 | 872.50 | 843.98 | 234,851 |
| 2025-03-14 | 885.00 | 885.00 | 836.50 | 874.50 | 845.91 | 115,667 |
| 2025-03-13 | 871.00 | 883.00 | 840.00 | 862.50 | 834.30 | 280,115 |
| 2025-03-12 | 852.50 | 879.50 | 845.49 | 872.00 | 843.49 | 539,915 |
| 2025-03-11 | 823.50 | 848.00 | 817.50 | 843.50 | 815.92 | 391,890 |
| 2025-03-10 | 859.00 | 859.00 | 824.00 | 824.00 | 797.06 | 212,685 |
| 2025-03-07 | 823.50 | 870.00 | 823.50 | 848.50 | 820.76 | 171,156 |
| 2025-03-06 | 871.50 | 871.50 | 826.00 | 843.00 | 815.44 | 283,074 |
| 2025-03-05 | 899.00 | 919.50 | 843.50 | 846.00 | 818.34 | 354,482 |
| 2025-03-04 | 900.00 | 916.50 | 879.00 | 879.00 | 850.26 | 305,661 |
| 2025-03-03 | 950.00 | 950.00 | 900.00 | 909.50 | 879.77 | 201,807 |
| 2025-02-28 | 925.00 | 950.00 | 900.50 | 913.00 | 883.15 | 581,810 |
| 2025-02-27 | 942.00 | 951.50 | 915.50 | 939.00 | 908.30 | 767,929 |
| 2025-02-26 | 950.00 | 992.00 | 944.50 | 944.50 | 913.62 | 470,760 |
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.