Future PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 870.00 | 890.00 | 870.00 | 879.50 | 847.58 | 115,625 |
| 2024-11-27 | 899.00 | 899.50 | 875.00 | 878.50 | 846.62 | 129,354 |
| 2024-11-26 | 884.00 | 891.50 | 870.50 | 876.50 | 844.69 | 354,205 |
| 2024-11-25 | 878.50 | 900.00 | 875.50 | 893.00 | 860.59 | 256,537 |
| 2024-11-22 | 847.50 | 893.00 | 845.50 | 883.50 | 851.44 | 325,391 |
| 2024-11-21 | 873.00 | 873.00 | 851.00 | 857.00 | 825.90 | 152,038 |
| 2024-11-20 | 888.50 | 900.00 | 864.00 | 864.00 | 832.64 | 434,399 |
| 2024-11-19 | 875.00 | 919.50 | 871.50 | 890.50 | 858.18 | 401,706 |
| 2024-11-18 | 871.00 | 916.50 | 867.50 | 878.00 | 846.14 | 923,379 |
| 2024-11-15 | 920.00 | 920.00 | 877.00 | 884.50 | 852.40 | 95,091 |
| 2024-11-14 | 883.50 | 897.50 | 875.50 | 895.00 | 862.52 | 122,609 |
| 2024-11-13 | 897.00 | 919.50 | 876.50 | 883.50 | 851.44 | 196,509 |
| 2024-11-12 | 903.00 | 920.00 | 890.00 | 893.00 | 860.59 | 152,586 |
| 2024-11-11 | 890.00 | 934.50 | 881.50 | 911.50 | 878.42 | 609,685 |
| 2024-11-08 | 875.00 | 901.00 | 875.00 | 880.50 | 848.54 | 194,054 |
| 2024-11-07 | 925.00 | 925.00 | 884.80 | 887.50 | 855.29 | 242,463 |
| 2024-11-06 | 920.00 | 936.50 | 883.50 | 890.00 | 857.70 | 600,560 |
| 2024-11-05 | 894.50 | 918.50 | 870.00 | 912.50 | 879.38 | 348,954 |
| 2024-11-04 | 871.00 | 915.00 | 871.00 | 902.00 | 869.26 | 286,147 |
| 2024-11-01 | 910.00 | 910.00 | 871.50 | 881.00 | 849.03 | 372,337 |
| 2024-10-31 | 883.00 | 911.50 | 865.00 | 877.50 | 845.65 | 702,105 |
| 2024-10-30 | 871.00 | 917.00 | 863.00 | 889.50 | 857.22 | 239,497 |
| 2024-10-29 | 877.00 | 882.50 | 871.00 | 875.00 | 843.24 | 191,806 |
| 2024-10-28 | 860.00 | 887.50 | 860.00 | 880.00 | 848.06 | 185,901 |
| 2024-10-25 | 871.50 | 875.00 | 856.63 | 875.00 | 843.24 | 393,969 |
| 2024-10-24 | 861.50 | 872.50 | 856.00 | 861.00 | 829.75 | 335,361 |
| 2024-10-23 | 820.00 | 877.00 | 820.00 | 860.00 | 828.79 | 394,198 |
| 2024-10-22 | 850.00 | 867.50 | 838.50 | 856.00 | 824.93 | 328,929 |
| 2024-10-21 | 832.00 | 868.50 | 805.99 | 852.00 | 821.08 | 1,796,860 |
| 2024-10-18 | 944.00 | 984.00 | 793.72 | 794.50 | 765.67 | 2,950,099 |
| 2024-10-17 | 955.50 | 999.50 | 955.50 | 984.00 | 948.29 | 400,207 |
| 2024-10-16 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 939.61 | 361,804 |
| 2024-10-15 | 971.50 | 986.00 | 971.50 | 974.50 | 939.13 | 168,464 |
| 2024-10-14 | 962.00 | 1,001.00 | 962.00 | 980.00 | 944.43 | 164,056 |
| 2024-10-11 | 985.00 | 1,010.00 | 972.50 | 982.00 | 946.36 | 389,091 |
| 2024-10-10 | 995.00 | 996.50 | 970.00 | 973.50 | 938.17 | 334,627 |
| 2024-10-09 | 1,030.00 | 1,030.00 | 990.00 | 990.00 | 954.07 | 202,064 |
| 2024-10-08 | 980.00 | 1,020.00 | 980.00 | 991.50 | 955.52 | 315,791 |
| 2024-10-07 | 1,030.00 | 1,030.00 | 981.50 | 1,001.00 | 964.67 | 397,307 |
| 2024-10-04 | 980.50 | 1,013.75 | 980.50 | 991.50 | 955.52 | 387,105 |
| 2024-10-03 | 986.00 | 1,017.00 | 986.00 | 992.50 | 956.48 | 312,972 |
| 2024-10-02 | 986.00 | 1,006.00 | 986.00 | 999.50 | 963.23 | 240,137 |
| 2024-10-01 | 996.00 | 1,019.00 | 996.00 | 1,003.00 | 966.60 | 424,461 |
| 2024-09-30 | 986.00 | 1,035.00 | 986.00 | 1,011.00 | 974.31 | 361,282 |
| 2024-09-27 | 1,010.00 | 1,030.00 | 992.50 | 1,019.00 | 982.02 | 542,471 |
| 2024-09-26 | 1,052.00 | 1,052.00 | 962.00 | 993.50 | 957.44 | 827,172 |
| 2024-09-25 | 1,075.00 | 1,075.00 | 1,026.00 | 1,026.00 | 988.76 | 158,367 |
| 2024-09-24 | 1,060.00 | 1,062.00 | 1,034.00 | 1,040.00 | 1,002.26 | 385,006 |
| 2024-09-23 | 1,060.00 | 1,068.00 | 1,038.00 | 1,050.00 | 1,011.89 | 259,833 |
| 2024-09-20 | 1,069.00 | 1,078.00 | 1,040.00 | 1,045.00 | 1,007.07 | 515,235 |
| 2024-09-19 | 1,050.00 | 1,096.00 | 1,048.00 | 1,075.00 | 1,035.99 | 1,355,023 |
| 2024-09-18 | 1,044.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,007.07 | 289,864 |
| 2024-09-17 | 1,050.00 | 1,054.00 | 1,040.00 | 1,047.00 | 1,009.00 | 871,145 |
| 2024-09-16 | 1,065.00 | 1,068.00 | 1,043.00 | 1,043.00 | 1,005.15 | 243,268 |
| 2024-09-13 | 1,090.00 | 1,090.00 | 1,042.00 | 1,062.00 | 1,023.46 | 127,289 |
| 2024-09-12 | 1,052.00 | 1,066.00 | 1,048.00 | 1,054.00 | 1,015.75 | 202,568 |
| 2024-09-11 | 1,030.00 | 1,064.00 | 1,030.00 | 1,049.00 | 1,010.93 | 296,591 |
| 2024-09-10 | 1,065.00 | 1,068.00 | 1,050.00 | 1,055.00 | 1,016.71 | 171,489 |
| 2024-09-09 | 1,080.00 | 1,080.00 | 1,043.00 | 1,059.00 | 1,020.57 | 95,349 |
| 2024-09-06 | 1,080.00 | 1,080.00 | 1,049.00 | 1,049.00 | 1,010.93 | 272,992 |
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.