Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 982.50 | 1,029.00 | 954.50 | 960.00 | 928.62 | 403,556 |
| 2025-02-24 | 980.00 | 1,005.00 | 980.00 | 995.00 | 962.47 | 247,634 |
| 2025-02-21 | 1,030.00 | 1,030.00 | 987.50 | 989.00 | 956.67 | 154,634 |
| 2025-02-20 | 1,031.00 | 1,073.00 | 975.50 | 990.50 | 958.12 | 180,599 |
| 2025-02-19 | 1,007.00 | 1,030.00 | 1,004.00 | 1,029.00 | 995.36 | 449,008 |
| 2025-02-18 | 990.00 | 1,006.00 | 950.00 | 1,006.00 | 973.11 | 274,430 |
| 2025-02-17 | 980.00 | 982.50 | 930.00 | 968.50 | 936.84 | 166,358 |
| 2025-02-14 | 972.00 | 980.00 | 959.00 | 963.00 | 931.52 | 181,347 |
| 2025-02-13 | 968.00 | 971.00 | 950.50 | 969.00 | 937.32 | 205,675 |
| 2025-02-12 | 954.00 | 970.00 | 940.00 | 962.50 | 931.03 | 342,254 |
| 2025-02-11 | 940.50 | 960.00 | 910.50 | 946.50 | 915.56 | 171,164 |
| 2025-02-10 | 919.00 | 945.00 | 914.50 | 944.50 | 913.62 | 238,937 |
| 2025-02-07 | 947.50 | 957.00 | 915.00 | 915.00 | 885.09 | 293,718 |
| 2025-02-06 | 946.50 | 968.00 | 927.00 | 936.00 | 905.40 | 297,062 |
| 2025-02-05 | 943.50 | 979.50 | 934.35 | 937.00 | 906.37 | 426,344 |
| 2025-02-04 | 935.50 | 935.50 | 890.00 | 935.50 | 904.92 | 227,756 |
| 2025-02-03 | 900.00 | 922.00 | 894.50 | 905.50 | 875.90 | 304,901 |
| 2025-01-31 | 926.50 | 963.00 | 908.50 | 919.50 | 889.44 | 249,830 |
| 2025-01-30 | 922.50 | 952.00 | 907.00 | 926.50 | 896.21 | 394,699 |
| 2025-01-29 | 930.00 | 975.00 | 891.50 | 895.50 | 866.22 | 706,370 |
| 2025-01-28 | 937.50 | 958.00 | 933.00 | 952.00 | 920.88 | 289,468 |
| 2025-01-27 | 908.50 | 936.00 | 902.00 | 931.00 | 900.56 | 741,779 |
| 2025-01-24 | 939.50 | 939.50 | 907.50 | 927.50 | 897.18 | 307,682 |
| 2025-01-23 | 893.00 | 930.00 | 891.00 | 917.50 | 887.50 | 286,402 |
| 2025-01-22 | 905.00 | 920.00 | 891.50 | 912.00 | 882.18 | 968,647 |
| 2025-01-21 | 900.00 | 908.50 | 881.50 | 897.50 | 868.16 | 316,517 |
| 2025-01-20 | 907.00 | 916.50 | 894.50 | 909.00 | 879.28 | 312,027 |
| 2025-01-17 | 880.00 | 916.50 | 880.00 | 899.50 | 870.09 | 451,163 |
| 2025-01-16 | 930.00 | 930.00 | 885.81 | 898.00 | 868.64 | 290,249 |
| 2025-01-15 | 896.50 | 918.50 | 888.00 | 913.50 | 880.35 | 470,468 |
| 2025-01-14 | 889.00 | 914.00 | 880.00 | 890.50 | 858.18 | 175,920 |
| 2025-01-13 | 896.00 | 928.00 | 879.50 | 879.50 | 847.58 | 258,302 |
| 2025-01-10 | 898.00 | 926.50 | 893.00 | 893.50 | 861.07 | 327,136 |
| 2025-01-09 | 900.00 | 923.00 | 880.50 | 909.00 | 876.01 | 363,199 |
| 2025-01-08 | 990.00 | 990.00 | 899.00 | 901.00 | 868.30 | 338,221 |
| 2025-01-07 | 995.00 | 995.00 | 947.00 | 955.00 | 920.34 | 405,760 |
| 2025-01-06 | 960.00 | 981.00 | 940.50 | 977.00 | 941.54 | 137,418 |
| 2025-01-03 | 948.00 | 973.00 | 939.00 | 943.50 | 909.26 | 136,187 |
| 2025-01-02 | 930.00 | 966.50 | 922.50 | 952.00 | 917.45 | 96,235 |
| 2024-12-31 | 916.50 | 927.00 | 910.00 | 927.00 | 893.36 | 49,432 |
| 2024-12-30 | 925.00 | 961.00 | 912.50 | 916.00 | 882.76 | 101,782 |
| 2024-12-27 | 975.00 | 975.00 | 927.00 | 935.00 | 901.07 | 143,128 |
| 2024-12-24 | 925.00 | 963.50 | 925.00 | 940.00 | 905.89 | 61,053 |
| 2024-12-23 | 940.50 | 963.50 | 929.50 | 941.00 | 906.85 | 131,692 |
| 2024-12-20 | 940.00 | 973.50 | 932.50 | 953.50 | 918.90 | 396,887 |
| 2024-12-19 | 970.00 | 999.50 | 944.50 | 962.00 | 927.09 | 404,306 |
| 2024-12-18 | 970.00 | 998.00 | 940.00 | 991.00 | 955.03 | 259,682 |
| 2024-12-17 | 940.00 | 979.50 | 924.50 | 964.00 | 929.01 | 813,940 |
| 2024-12-16 | 950.50 | 970.00 | 942.50 | 944.50 | 910.22 | 286,736 |
| 2024-12-13 | 970.00 | 993.00 | 965.50 | 965.50 | 930.46 | 131,581 |
| 2024-12-12 | 998.00 | 1,002.00 | 976.50 | 990.00 | 954.07 | 255,195 |
| 2024-12-11 | 1,008.00 | 1,051.00 | 978.50 | 992.00 | 956.00 | 335,979 |
| 2024-12-10 | 1,077.00 | 1,084.00 | 1,028.00 | 1,028.00 | 990.69 | 230,895 |
| 2024-12-09 | 1,110.00 | 1,132.00 | 1,081.00 | 1,081.00 | 1,041.77 | 432,706 |
| 2024-12-06 | 1,064.00 | 1,126.00 | 1,063.97 | 1,105.00 | 1,064.90 | 530,686 |
| 2024-12-05 | 1,046.00 | 1,136.89 | 1,036.00 | 1,075.00 | 1,035.99 | 819,249 |
| 2024-12-04 | 954.00 | 980.00 | 924.50 | 980.00 | 944.43 | 318,861 |
| 2024-12-03 | 925.00 | 953.00 | 880.50 | 950.00 | 915.52 | 169,205 |
| 2024-12-02 | 901.50 | 919.50 | 884.50 | 919.50 | 886.13 | 388,659 |
| 2024-11-29 | 900.00 | 909.50 | 875.00 | 901.50 | 868.78 | 219,636 |
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.