Future plc FUTR
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 311,00-6,40 (-%2,02)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 311,00 | -%2,02 | GBp 314,20 | GBp 320,60 | GBp 297,00 | 877,64K |
| 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 |