Future plc (FUTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:40PM BST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 0.00 | 0.00 | 0.00 | 1,033.00 | 1,033.00 | 1,285,092 |
| 01 July 2024 | 1,065.00 | 1,074.00 | 1,037.00 | 1,045.00 | 1,045.00 | 226,212 |
| 28 June 2024 | 1,104.00 | 1,116.00 | 1,027.00 | 1,049.00 | 1,049.00 | 603,458 |
| 27 June 2024 | 1,075.00 | 1,114.00 | 1,075.00 | 1,107.00 | 1,107.00 | 483,962 |
| 26 June 2024 | 1,062.00 | 1,125.00 | 1,047.00 | 1,086.00 | 1,086.00 | 826,904 |
| 25 June 2024 | 1,030.00 | 1,030.00 | 997.50 | 1,003.00 | 1,003.00 | 242,055 |
| 24 June 2024 | 983.00 | 1,027.22 | 983.00 | 1,024.00 | 1,024.00 | 309,105 |
| 21 June 2024 | 1,050.00 | 1,050.00 | 997.50 | 999.00 | 999.00 | 679,908 |
| 20 June 2024 | 1,026.00 | 1,049.00 | 1,006.00 | 1,012.00 | 1,012.00 | 387,932 |
| 19 June 2024 | 995.50 | 1,049.00 | 985.00 | 1,032.00 | 1,032.00 | 391,714 |
| 18 June 2024 | 982.50 | 1,010.78 | 982.50 | 995.00 | 995.00 | 578,219 |
| 17 June 2024 | 1,000.00 | 1,006.53 | 983.50 | 993.00 | 993.00 | 217,992 |
| 14 June 2024 | 1,057.00 | 1,057.00 | 993.00 | 993.00 | 993.00 | 440,334 |
| 13 June 2024 | 1,063.00 | 1,063.00 | 1,020.00 | 1,020.00 | 1,020.00 | 433,768 |
| 12 June 2024 | 1,070.00 | 1,086.00 | 1,047.04 | 1,060.00 | 1,060.00 | 483,299 |
| 11 June 2024 | 1,095.00 | 1,113.00 | 1,030.00 | 1,050.00 | 1,050.00 | 864,633 |
| 10 June 2024 | 1,092.00 | 1,120.00 | 1,082.00 | 1,108.00 | 1,108.00 | 574,794 |
| 07 June 2024 | 1,144.00 | 1,147.13 | 1,106.00 | 1,109.00 | 1,109.00 | 479,965 |
| 06 June 2024 | 1,142.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 351,228 |
| 05 June 2024 | 1,128.00 | 1,153.00 | 1,112.00 | 1,141.00 | 1,141.00 | 415,658 |
| 04 June 2024 | 1,123.00 | 1,134.00 | 1,100.00 | 1,115.00 | 1,115.00 | 471,806 |
| 03 June 2024 | 1,082.00 | 1,099.00 | 1,067.00 | 1,099.00 | 1,099.00 | 487,129 |
| 31 May 2024 | 1,075.00 | 1,075.00 | 1,042.00 | 1,060.00 | 1,060.00 | 354,188 |
| 30 May 2024 | 1,023.00 | 1,074.00 | 1,006.00 | 1,067.00 | 1,067.00 | 400,129 |
| 29 May 2024 | 1,058.00 | 1,058.00 | 1,003.00 | 1,024.00 | 1,024.00 | 1,029,479 |
| 28 May 2024 | 1,049.00 | 1,073.00 | 1,021.00 | 1,059.00 | 1,059.00 | 647,720 |
| 24 May 2024 | 987.50 | 1,049.00 | 981.50 | 1,041.00 | 1,041.00 | 251,692 |
| 23 May 2024 | 1,004.00 | 1,031.00 | 980.54 | 1,014.00 | 1,014.00 | 343,490 |
| 22 May 2024 | 976.00 | 1,006.00 | 958.00 | 1,000.00 | 1,000.00 | 409,185 |
| 21 May 2024 | 1,001.00 | 1,036.00 | 989.00 | 995.00 | 995.00 | 471,802 |
| 20 May 2024 | 1,034.00 | 1,056.00 | 1,007.00 | 1,027.00 | 1,027.00 | 317,624 |
| 17 May 2024 | 1,030.00 | 1,063.76 | 1,002.00 | 1,024.00 | 1,024.00 | 416,921 |
| 16 May 2024 | 920.00 | 1,091.00 | 863.50 | 1,030.00 | 1,030.00 | 1,435,976 |
| 15 May 2024 | 822.00 | 874.00 | 817.50 | 870.00 | 870.00 | 506,279 |
| 14 May 2024 | 850.50 | 873.50 | 824.50 | 846.50 | 846.50 | 505,841 |
| 13 May 2024 | 846.50 | 897.50 | 830.00 | 862.00 | 862.00 | 1,748,209 |
| 10 May 2024 | 780.50 | 836.04 | 768.50 | 830.00 | 830.00 | 530,038 |
| 09 May 2024 | 786.00 | 800.00 | 775.00 | 775.00 | 775.00 | 789,242 |
| 08 May 2024 | 748.00 | 775.50 | 743.00 | 774.00 | 774.00 | 312,201 |
| 07 May 2024 | 717.50 | 753.50 | 710.50 | 744.50 | 744.50 | 479,839 |
| 03 May 2024 | 698.00 | 722.50 | 698.00 | 707.50 | 707.50 | 325,140 |
| 02 May 2024 | 680.00 | 698.00 | 698.00 | 698.00 | 698.00 | 949,537 |
| 01 May 2024 | 650.00 | 667.50 | 644.50 | 667.50 | 667.50 | 385,660 |
| 30 Apr 2024 | 640.00 | 666.50 | 635.50 | 663.00 | 663.00 | 373,896 |
| 29 Apr 2024 | 622.00 | 654.00 | 597.00 | 650.00 | 650.00 | 1,031,004 |
| 26 Apr 2024 | 617.00 | 628.50 | 605.00 | 609.00 | 609.00 | 787,459 |
| 25 Apr 2024 | 615.00 | 631.00 | 602.98 | 615.50 | 615.50 | 396,999 |
| 24 Apr 2024 | 637.00 | 655.00 | 613.00 | 618.00 | 618.00 | 235,826 |
| 23 Apr 2024 | 616.00 | 649.50 | 616.00 | 638.50 | 638.50 | 278,104 |
| 22 Apr 2024 | 614.00 | 649.50 | 614.00 | 634.00 | 634.00 | 617,468 |
| 19 Apr 2024 | 620.00 | 635.00 | 618.50 | 620.00 | 620.00 | 400,503 |
| 18 Apr 2024 | 654.50 | 677.08 | 626.50 | 631.50 | 631.50 | 272,326 |
| 17 Apr 2024 | 650.00 | 671.50 | 648.42 | 660.50 | 660.50 | 180,443 |
| 16 Apr 2024 | 666.50 | 675.00 | 647.50 | 657.50 | 657.50 | 229,681 |
| 15 Apr 2024 | 670.50 | 694.00 | 660.50 | 684.00 | 684.00 | 316,391 |
| 12 Apr 2024 | 723.00 | 723.00 | 665.00 | 670.50 | 670.50 | 218,879 |
| 11 Apr 2024 | 682.50 | 700.00 | 682.50 | 691.50 | 691.50 | 232,250 |
| 10 Apr 2024 | 696.50 | 711.50 | 685.27 | 692.00 | 692.00 | 369,268 |
| 09 Apr 2024 | 679.00 | 712.00 | 672.50 | 694.00 | 694.00 | 361,059 |
| 08 Apr 2024 | 699.00 | 725.50 | 682.50 | 682.50 | 682.50 | 428,300 |
| 05 Apr 2024 | 683.50 | 708.50 | 660.50 | 697.00 | 697.00 | 559,011 |
| 04 Apr 2024 | 672.00 | 700.00 | 645.00 | 695.00 | 695.00 | 1,129,803 |
| 03 Apr 2024 | 606.50 | 620.00 | 592.00 | 599.50 | 599.50 | 188,398 |
| 02 Apr 2024 | 610.50 | 630.00 | 609.00 | 618.00 | 618.00 | 240,249 |
| 28 Mar 2024 | 621.50 | 645.65 | 609.50 | 613.00 | 613.00 | 307,204 |
| 27 Mar 2024 | 610.00 | 625.27 | 610.00 | 623.00 | 623.00 | 152,902 |
| 26 Mar 2024 | 610.00 | 622.50 | 610.00 | 613.00 | 613.00 | 199,688 |
| 25 Mar 2024 | 655.50 | 667.00 | 614.00 | 616.00 | 616.00 | 246,002 |
| 22 Mar 2024 | 646.00 | 665.00 | 625.39 | 655.50 | 655.50 | 436,664 |
| 21 Mar 2024 | 623.00 | 644.00 | 609.64 | 641.00 | 641.00 | 373,023 |
| 20 Mar 2024 | 590.50 | 607.50 | 586.00 | 606.00 | 606.00 | 205,486 |
| 19 Mar 2024 | 611.50 | 611.50 | 589.50 | 593.00 | 593.00 | 199,806 |
| 18 Mar 2024 | 578.00 | 603.00 | 571.00 | 599.00 | 599.00 | 540,930 |
| 15 Mar 2024 | 580.00 | 596.00 | 574.04 | 577.00 | 577.00 | 1,023,931 |
| 14 Mar 2024 | 588.00 | 616.50 | 580.50 | 580.50 | 580.50 | 344,667 |
| 13 Mar 2024 | 610.50 | 617.00 | 591.50 | 592.50 | 592.50 | 485,418 |
| 12 Mar 2024 | 580.00 | 619.00 | 580.00 | 613.50 | 613.50 | 869,535 |
| 11 Mar 2024 | 633.50 | 633.50 | 582.50 | 582.50 | 582.50 | 522,104 |
| 08 Mar 2024 | 624.00 | 641.50 | 594.50 | 611.50 | 611.50 | 492,613 |
| 07 Mar 2024 | 646.00 | 646.00 | 609.50 | 627.50 | 627.50 | 332,182 |
| 06 Mar 2024 | 610.00 | 629.00 | 610.00 | 620.00 | 620.00 | 573,709 |
| 05 Mar 2024 | 602.50 | 628.00 | 587.00 | 614.00 | 614.00 | 386,903 |
| 04 Mar 2024 | 638.50 | 642.99 | 601.50 | 601.50 | 601.50 | 365,788 |
| 01 Mar 2024 | 625.50 | 638.50 | 612.00 | 634.00 | 634.00 | 825,349 |
| 29 Feb 2024 | 610.00 | 643.44 | 610.00 | 612.50 | 612.50 | 846,164 |
| 28 Feb 2024 | 641.00 | 669.98 | 612.50 | 622.50 | 622.50 | 754,064 |
| 27 Feb 2024 | 649.00 | 676.50 | 649.00 | 674.00 | 674.00 | 578,374 |
| 26 Feb 2024 | 650.00 | 674.12 | 645.00 | 665.50 | 665.50 | 236,398 |
| 23 Feb 2024 | 675.00 | 697.68 | 668.50 | 674.50 | 674.50 | 204,721 |
| 22 Feb 2024 | 680.50 | 698.78 | 670.00 | 685.50 | 685.50 | 198,993 |
| 21 Feb 2024 | 660.00 | 693.46 | 660.00 | 670.50 | 670.50 | 990,378 |
| 20 Feb 2024 | 682.00 | 694.00 | 674.00 | 687.50 | 687.50 | 267,570 |
| 19 Feb 2024 | 688.00 | 701.00 | 680.00 | 696.50 | 696.50 | 184,674 |
| 16 Feb 2024 | 660.00 | 723.00 | 660.00 | 689.00 | 689.00 | 485,719 |
| 15 Feb 2024 | 729.00 | 729.00 | 683.00 | 695.00 | 695.00 | 248,358 |
| 14 Feb 2024 | 733.50 | 738.50 | 712.00 | 712.00 | 712.00 | 779,652 |
| 13 Feb 2024 | 724.00 | 732.00 | 708.00 | 722.00 | 722.00 | 356,615 |
| 12 Feb 2024 | 703.50 | 746.00 | 703.50 | 733.50 | 733.50 | 2,471,152 |
| 09 Feb 2024 | 681.50 | 706.00 | 680.00 | 706.00 | 706.00 | 217,822 |
| 08 Feb 2024 | 650.00 | 706.50 | 650.00 | 685.50 | 685.50 | 418,603 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.