Future plc FUTR
LSE · United Kingdom · Consumer Services
GBp 311.00-6.40 (-2.02%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 315.80 | -0.50% | GBp 314.20 | GBp 320.60 | GBp 297.00 | 672.15K |
| 2026-09-30 | GBp 317.40 | +0.32% | GBp 306.80 | GBp 318.60 | GBp 278.50 | 1.09M |
| 2026-09-29 | GBp 316.40 | +1.28% | GBp 323.00 | GBp 323.00 | GBp 306.00 | 554.49K |
| 2026-09-28 | GBp 312.40 | +2.09% | GBp 295.00 | GBp 322.40 | GBp 295.00 | 480.12K |
| 2026-09-25 | GBp 306.00 | -1.23% | GBp 309.80 | GBp 312.00 | GBp 304.60 | 266.56K |
| 2026-09-24 | GBp 309.80 | +0.45% | GBp 300.00 | GBp 318.40 | GBp 299.60 | 287.05K |
| 2026-09-23 | GBp 308.40 | -0.26% | GBp 308.00 | GBp 317.00 | GBp 300.20 | 842.29K |
| 2026-09-22 | GBp 309.20 | +0.65% | GBp 310.00 | GBp 317.72 | GBp 299.20 | 391.52K |
| 2026-09-21 | GBp 307.20 | +4.35% | GBp 300.00 | GBp 309.00 | GBp 294.20 | 332.26K |
| 2026-09-18 | GBp 294.40 | +1.87% | GBp 300.00 | GBp 300.00 | GBp 289.00 | 3.50M |
| 2026-09-17 | GBp 289.00 | -2.36% | GBp 310.00 | GBp 310.00 | GBp 289.00 | 294.51K |
| 2026-09-16 | GBp 296.00 | 0.00% | GBp 308.60 | GBp 308.60 | GBp 290.20 | 246.81K |
| 2026-09-15 | GBp 296.00 | -1.66% | GBp 291.00 | GBp 305.60 | GBp 290.60 | 222.10K |
| 2026-09-14 | GBp 301.00 | +3.08% | GBp 283.80 | GBp 306.60 | GBp 283.80 | 459.18K |
| 2026-09-11 | GBp 292.00 | +0.62% | GBp 281.00 | GBp 294.60 | GBp 281.00 | 269.30K |
| 2026-09-10 | GBp 290.20 | +1.90% | GBp 295.40 | GBp 295.40 | GBp 283.60 | 241.77K |
| 2026-09-09 | GBp 284.80 | -1.66% | GBp 300.00 | GBp 300.00 | GBp 283.60 | 316.11K |
| 2026-09-08 | GBp 289.60 | -0.41% | GBp 292.00 | GBp 300.40 | GBp 285.80 | 343.41K |
| 2026-09-07 | GBp 290.80 | -2.02% | GBp 296.20 | GBp 296.40 | GBp 290.80 | 353.65K |
| 2026-09-04 | GBp 296.80 | -1.40% | GBp 310.00 | GBp 310.00 | GBp 295.80 | 229.83K |
| 2026-09-03 | GBp 301.00 | -0.79% | GBp 310.00 | GBp 310.00 | GBp 296.60 | 222.62K |
| 2026-09-02 | GBp 303.40 | -0.07% | GBp 296.00 | GBp 304.20 | GBp 293.00 | 315.75K |
| 2026-09-01 | GBp 303.60 | -1.87% | GBp 309.40 | GBp 310.60 | GBp 294.40 | 804.15K |
| 2026-08-28 | GBp 309.40 | -1.59% | GBp 305.00 | GBp 317.40 | GBp 305.00 | 461.76K |
| 2026-08-27 | GBp 314.40 | +2.34% | GBp 315.00 | GBp 315.00 | GBp 306.00 | 405.28K |
| 2026-08-26 | GBp 307.20 | -0.58% | GBp 306.00 | GBp 312.60 | GBp 301.00 | 351.03K |
| 2026-08-25 | GBp 309.00 | +1.91% | GBp 305.00 | GBp 311.80 | GBp 300.80 | 429.00K |
| 2026-08-24 | GBp 303.20 | +0.60% | GBp 291.00 | GBp 304.80 | GBp 291.00 | 427.70K |
| 2026-08-21 | GBp 301.40 | -2.14% | GBp 302.00 | GBp 308.60 | GBp 296.00 | 469.92K |
| 2026-08-20 | GBp 308.00 | -1.35% | GBp 320.00 | GBp 320.00 | GBp 304.60 | 289.66K |
| 2026-08-19 | GBp 312.20 | -0.83% | GBp 324.20 | GBp 324.20 | GBp 308.80 | 238.30K |
| 2026-08-18 | GBp 314.80 | -1.56% | GBp 310.00 | GBp 327.00 | GBp 310.00 | 263.31K |
| 2026-08-17 | GBp 319.80 | -5.22% | GBp 333.20 | GBp 343.80 | GBp 316.40 | 278.36K |
| 2026-08-14 | GBp 337.40 | +2.12% | GBp 346.80 | GBp 348.40 | GBp 330.20 | 392.47K |
| 2026-08-13 | GBp 330.40 | +3.19% | GBp 333.40 | GBp 336.00 | GBp 319.00 | 282.94K |
| 2026-08-12 | GBp 320.20 | -2.67% | GBp 320.00 | GBp 330.20 | GBp 317.60 | 266.25K |
| 2026-08-11 | GBp 329.00 | +2.43% | GBp 332.40 | GBp 332.40 | GBp 320.20 | 279.69K |
| 2026-08-10 | GBp 321.20 | -2.55% | GBp 335.00 | GBp 335.00 | GBp 321.00 | 365.88K |
| 2026-08-07 | GBp 329.60 | +3.78% | GBp 330.00 | GBp 332.04 | GBp 315.20 | 447.39K |
| 2026-08-06 | GBp 317.60 | +0.32% | GBp 326.80 | GBp 326.80 | GBp 313.00 | 570.28K |
| 2026-08-05 | GBp 316.60 | -0.13% | GBp 320.00 | GBp 329.80 | GBp 314.20 | 312.86K |
| 2026-08-04 | GBp 317.00 | +1.41% | GBp 302.00 | GBp 319.20 | GBp 302.00 | 281.92K |
| 2026-08-03 | GBp 312.60 | +2.22% | GBp 302.00 | GBp 318.00 | GBp 302.00 | 255.33K |
| 2026-07-31 | GBp 305.80 | -1.23% | GBp 305.00 | GBp 319.00 | GBp 301.60 | 225.94K |
| 2026-07-30 | GBp 309.60 | -5.55% | GBp 335.00 | GBp 335.00 | GBp 309.60 | 353.47K |
| 2026-07-29 | GBp 327.80 | +3.08% | GBp 320.00 | GBp 331.00 | GBp 313.20 | 877.71K |
| 2026-07-28 | GBp 318.00 | +3.31% | GBp 310.00 | GBp 325.40 | GBp 300.20 | 851.28K |
| 2026-07-27 | GBp 307.80 | +3.64% | GBp 301.00 | GBp 311.00 | GBp 290.20 | 398.39K |
| 2026-07-24 | GBp 297.00 | -0.34% | GBp 300.00 | GBp 304.60 | GBp 286.00 | 490.05K |
| 2026-07-23 | GBp 298.00 | -1.84% | GBp 310.00 | GBp 310.00 | GBp 296.40 | 281.12K |
| 2026-07-22 | GBp 303.60 | +0.20% | GBp 309.00 | GBp 309.00 | GBp 292.00 | 1.19M |
| 2026-07-21 | GBp 303.00 | 0.00% | GBp 305.00 | GBp 308.40 | GBp 290.00 | 409.79K |
| 2026-07-20 | GBp 303.00 | -1.62% | GBp 320.00 | GBp 320.00 | GBp 299.40 | 333.06K |
| 2026-07-17 | GBp 308.00 | -1.72% | GBp 300.00 | GBp 317.40 | GBp 300.00 | 312.63K |
| 2026-07-16 | GBp 313.40 | +0.45% | GBp 314.80 | GBp 318.40 | GBp 302.80 | 368.26K |
| 2026-07-15 | GBp 312.00 | +0.26% | GBp 314.20 | GBp 319.80 | GBp 304.20 | 316.66K |
| 2026-07-14 | GBp 311.20 | -2.14% | GBp 318.20 | GBp 319.80 | GBp 303.20 | 387.78K |
| 2026-07-13 | GBp 318.00 | +6.00% | GBp 298.20 | GBp 326.20 | GBp 295.40 | 740.07K |
| 2026-07-10 | GBp 300.00 | +3.52% | GBp 288.00 | GBp 303.00 | GBp 287.80 | 329.70K |
| 2026-07-09 | GBp 289.80 | +0.56% | GBp 284.80 | GBp 297.20 | GBp 283.20 | 192.41K |
| 2026-07-08 | GBp 288.20 | -0.69% | GBp 290.40 | GBp 293.20 | GBp 280.00 | 328.57K |
| 2026-07-07 | GBp 290.20 | -0.82% | GBp 293.40 | GBp 299.80 | GBp 280.60 | 293.78K |
| 2026-07-06 | GBp 292.60 | -1.15% | GBp 291.00 | GBp 303.40 | GBp 286.40 | 315.07K |
| 2026-07-03 | GBp 296.00 | -2.31% | GBp 292.00 | GBp 309.60 | GBp 292.00 | 295.50K |
| 2026-07-02 | GBp 303.00 | +0.07% | GBp 310.00 | GBp 310.00 | GBp 292.00 | 272.42K |
| 2026-07-01 | GBp 302.80 | +0.20% | GBp 291.60 | GBp 307.40 | GBp 291.60 | 326.78K |
| 2026-06-30 | GBp 302.20 | -0.13% | GBp 290.00 | GBp 308.80 | GBp 290.00 | 415.95K |
| 2026-06-29 | GBp 302.60 | +1.41% | GBp 299.00 | GBp 310.00 | GBp 296.20 | 1.46M |
| 2026-06-26 | GBp 298.40 | +2.19% | GBp 280.00 | GBp 299.20 | GBp 280.00 | 1.35M |
| 2026-06-25 | GBp 292.00 | +0.62% | GBp 289.40 | GBp 297.20 | GBp 287.80 | 859.72K |
| 2026-06-24 | GBp 290.20 | +0.48% | GBp 288.80 | GBp 293.60 | GBp 280.60 | 1.83M |
| 2026-06-23 | GBp 288.80 | -0.41% | GBp 299.40 | GBp 299.40 | GBp 280.20 | 353.77K |
| 2026-06-22 | GBp 290.00 | -0.82% | GBp 290.60 | GBp 295.20 | GBp 289.20 | 266.13K |
| 2026-06-19 | GBp 292.40 | -0.75% | GBp 297.40 | GBp 304.80 | GBp 290.20 | 725.91K |
| 2026-06-18 | GBp 294.60 | -2.39% | GBp 300.00 | GBp 305.80 | GBp 289.40 | 481.99K |
| 2026-06-17 | GBp 301.80 | +1.07% | GBp 310.00 | GBp 310.00 | GBp 295.60 | 208.90K |
| 2026-06-16 | GBp 298.60 | -0.33% | GBp 295.00 | GBp 305.20 | GBp 295.00 | 380.49K |
| 2026-06-15 | GBp 299.60 | 0.00% | GBp 307.00 | GBp 312.00 | GBp 298.60 | 344.30K |
| 2026-06-12 | GBp 299.60 | 0.00% | GBp 314.40 | GBp 314.40 | GBp 296.60 | 757.63K |
| 2026-06-11 | GBp 299.60 | -2.66% | GBp 307.00 | GBp 308.20 | GBp 298.40 | 411.14K |
| 2026-06-10 | GBp 307.80 | +0.65% | GBp 300.00 | GBp 314.80 | GBp 300.00 | 352.35K |
| 2026-06-09 | GBp 305.80 | -0.59% | GBp 307.00 | GBp 311.40 | GBp 300.60 | 303.55K |
| 2026-06-08 | GBp 307.60 | -2.35% | GBp 314.00 | GBp 317.80 | GBp 300.40 | 301.77K |
| 2026-06-05 | GBp 315.00 | +6.06% | GBp 310.00 | GBp 331.00 | GBp 300.72 | 724.29K |
| 2026-06-04 | GBp 297.00 | +0.20% | GBp 296.20 | GBp 313.57 | GBp 290.20 | 697.12K |
| 2026-06-03 | GBp 296.40 | -4.20% | GBp 310.80 | GBp 318.80 | GBp 293.80 | 533.20K |
| 2026-06-02 | GBp 309.40 | -9.11% | GBp 345.00 | GBp 351.60 | GBp 308.00 | 792.60K |
| 2026-06-01 | GBp 340.40 | +3.59% | GBp 332.80 | GBp 343.00 | GBp 325.40 | 636.76K |
| 2026-05-29 | GBp 328.60 | -0.42% | GBp 321.00 | GBp 336.60 | GBp 321.00 | 5.35M |
| 2026-05-28 | GBp 330.00 | +1.04% | GBp 325.00 | GBp 333.80 | GBp 322.60 | 372.75K |