Future plc (FUTR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 698.00 | 722.50 | 698.00 | 707.50 | 707.50 | 326,301 |
| May 02, 2024 | 680.00 | 698.00 | 698.00 | 698.00 | 698.00 | 949,537 |
| May 01, 2024 | 650.00 | 667.50 | 644.50 | 667.50 | 667.50 | 385,660 |
| Apr 30, 2024 | 640.00 | 666.50 | 635.50 | 663.00 | 663.00 | 373,896 |
| Apr 29, 2024 | 622.00 | 654.00 | 597.00 | 650.00 | 650.00 | 1,031,004 |
| Apr 26, 2024 | 617.00 | 628.50 | 605.00 | 609.00 | 609.00 | 787,459 |
| Apr 25, 2024 | 615.00 | 631.00 | 602.98 | 615.50 | 615.50 | 396,999 |
| Apr 24, 2024 | 637.00 | 655.00 | 613.00 | 618.00 | 618.00 | 235,826 |
| Apr 23, 2024 | 616.00 | 649.50 | 616.00 | 638.50 | 638.50 | 278,104 |
| Apr 22, 2024 | 614.00 | 649.50 | 614.00 | 634.00 | 634.00 | 617,468 |
| Apr 19, 2024 | 620.00 | 635.00 | 618.50 | 620.00 | 620.00 | 400,503 |
| Apr 18, 2024 | 654.50 | 677.08 | 626.50 | 631.50 | 631.50 | 272,326 |
| Apr 17, 2024 | 650.00 | 671.50 | 648.42 | 660.50 | 660.50 | 180,443 |
| Apr 16, 2024 | 666.50 | 675.00 | 647.50 | 657.50 | 657.50 | 229,681 |
| Apr 15, 2024 | 670.50 | 694.00 | 660.50 | 684.00 | 684.00 | 316,391 |
| Apr 12, 2024 | 723.00 | 723.00 | 665.00 | 670.50 | 670.50 | 218,879 |
| Apr 11, 2024 | 682.50 | 700.00 | 682.50 | 691.50 | 691.50 | 232,250 |
| Apr 10, 2024 | 696.50 | 711.50 | 685.27 | 692.00 | 692.00 | 369,268 |
| Apr 09, 2024 | 679.00 | 712.00 | 672.50 | 694.00 | 694.00 | 361,059 |
| Apr 08, 2024 | 699.00 | 725.50 | 682.50 | 682.50 | 682.50 | 428,300 |
| Apr 05, 2024 | 683.50 | 708.50 | 660.50 | 697.00 | 697.00 | 559,011 |
| Apr 04, 2024 | 672.00 | 700.00 | 645.00 | 695.00 | 695.00 | 1,129,803 |
| Apr 03, 2024 | 606.50 | 620.00 | 592.00 | 599.50 | 599.50 | 188,398 |
| Apr 02, 2024 | 610.50 | 630.00 | 609.00 | 618.00 | 618.00 | 240,249 |
| Mar 28, 2024 | 621.50 | 645.65 | 609.50 | 613.00 | 613.00 | 307,204 |
| Mar 27, 2024 | 610.00 | 625.27 | 610.00 | 623.00 | 623.00 | 152,902 |
| Mar 26, 2024 | 610.00 | 622.50 | 610.00 | 613.00 | 613.00 | 199,688 |
| Mar 25, 2024 | 655.50 | 667.00 | 614.00 | 616.00 | 616.00 | 246,002 |
| Mar 22, 2024 | 646.00 | 665.00 | 625.39 | 655.50 | 655.50 | 436,664 |
| Mar 21, 2024 | 623.00 | 644.00 | 609.64 | 641.00 | 641.00 | 373,023 |
| Mar 20, 2024 | 590.50 | 607.50 | 586.00 | 606.00 | 606.00 | 205,486 |
| Mar 19, 2024 | 611.50 | 611.50 | 589.50 | 593.00 | 593.00 | 199,806 |
| Mar 18, 2024 | 578.00 | 603.00 | 571.00 | 599.00 | 599.00 | 540,930 |
| Mar 15, 2024 | 580.00 | 596.00 | 574.04 | 577.00 | 577.00 | 1,023,931 |
| Mar 14, 2024 | 588.00 | 616.50 | 580.50 | 580.50 | 580.50 | 344,667 |
| Mar 13, 2024 | 610.50 | 617.00 | 591.50 | 592.50 | 592.50 | 485,418 |
| Mar 12, 2024 | 580.00 | 619.00 | 580.00 | 613.50 | 613.50 | 869,535 |
| Mar 11, 2024 | 633.50 | 633.50 | 582.50 | 582.50 | 582.50 | 522,104 |
| Mar 08, 2024 | 624.00 | 641.50 | 594.50 | 611.50 | 611.50 | 492,613 |
| Mar 07, 2024 | 646.00 | 646.00 | 609.50 | 627.50 | 627.50 | 332,182 |
| Mar 06, 2024 | 610.00 | 629.00 | 610.00 | 620.00 | 620.00 | 573,709 |
| Mar 05, 2024 | 602.50 | 628.00 | 587.00 | 614.00 | 614.00 | 386,903 |
| Mar 04, 2024 | 638.50 | 642.99 | 601.50 | 601.50 | 601.50 | 365,788 |
| Mar 01, 2024 | 625.50 | 638.50 | 612.00 | 634.00 | 634.00 | 825,349 |
| Feb 29, 2024 | 610.00 | 643.44 | 610.00 | 612.50 | 612.50 | 846,164 |
| Feb 28, 2024 | 641.00 | 669.98 | 612.50 | 622.50 | 622.50 | 754,064 |
| Feb 27, 2024 | 649.00 | 676.50 | 649.00 | 674.00 | 674.00 | 578,374 |
| Feb 26, 2024 | 650.00 | 674.12 | 645.00 | 665.50 | 665.50 | 236,398 |
| Feb 23, 2024 | 675.00 | 697.68 | 668.50 | 674.50 | 674.50 | 204,721 |
| Feb 22, 2024 | 680.50 | 698.78 | 670.00 | 685.50 | 685.50 | 198,993 |
| Feb 21, 2024 | 660.00 | 693.46 | 660.00 | 670.50 | 670.50 | 990,378 |
| Feb 20, 2024 | 682.00 | 694.00 | 674.00 | 687.50 | 687.50 | 267,570 |
| Feb 19, 2024 | 688.00 | 701.00 | 680.00 | 696.50 | 696.50 | 184,674 |
| Feb 16, 2024 | 660.00 | 723.00 | 660.00 | 689.00 | 689.00 | 485,719 |
| Feb 15, 2024 | 729.00 | 729.00 | 683.00 | 695.00 | 695.00 | 248,358 |
| Feb 14, 2024 | 733.50 | 738.50 | 712.00 | 712.00 | 712.00 | 779,652 |
| Feb 13, 2024 | 724.00 | 732.00 | 708.00 | 722.00 | 722.00 | 356,615 |
| Feb 12, 2024 | 703.50 | 746.00 | 703.50 | 733.50 | 733.50 | 2,471,152 |
| Feb 09, 2024 | 681.50 | 706.00 | 680.00 | 706.00 | 706.00 | 217,822 |
| Feb 08, 2024 | 650.00 | 706.50 | 650.00 | 685.50 | 685.50 | 418,603 |
| Feb 07, 2024 | 709.00 | 728.29 | 652.50 | 665.00 | 665.00 | 2,587,617 |
| Feb 06, 2024 | 702.50 | 718.00 | 680.00 | 718.00 | 718.00 | 336,090 |
| Feb 05, 2024 | 707.00 | 731.57 | 697.00 | 705.50 | 705.50 | 196,717 |
| Feb 02, 2024 | 724.00 | 725.00 | 710.00 | 711.00 | 711.00 | 230,882 |
| Feb 01, 2024 | 720.50 | 734.00 | 711.50 | 711.50 | 711.50 | 211,746 |
| Jan 31, 2024 | 729.50 | 732.00 | 706.00 | 715.00 | 715.00 | 273,441 |
| Jan 30, 2024 | 700.50 | 731.00 | 700.50 | 727.00 | 727.00 | 148,718 |
| Jan 29, 2024 | 746.00 | 746.00 | 715.50 | 724.00 | 724.00 | 156,843 |
| Jan 26, 2024 | 700.00 | 730.50 | 700.00 | 730.50 | 730.50 | 207,532 |
| Jan 25, 2024 | 683.50 | 721.00 | 683.50 | 717.50 | 717.50 | 163,221 |
| Jan 24, 2024 | 682.00 | 723.50 | 682.00 | 704.00 | 704.00 | 416,918 |
| Jan 23, 2024 | 690.00 | 717.50 | 681.50 | 681.50 | 681.50 | 292,002 |
| Jan 22, 2024 | 705.00 | 727.25 | 701.00 | 705.00 | 705.00 | 517,729 |
| Jan 19, 2024 | 754.50 | 761.00 | 697.50 | 701.50 | 701.50 | 656,814 |
| Jan 18, 2024 | 750.00 | 773.00 | 724.90 | 747.50 | 747.50 | 548,326 |
| Jan 18, 2024 | 3.4 Dividend | |||||
| Jan 17, 2024 | 761.00 | 786.00 | 743.00 | 763.00 | 759.60 | 307,666 |
| Jan 16, 2024 | 770.00 | 797.50 | 768.00 | 783.00 | 779.51 | 329,624 |
| Jan 15, 2024 | 788.00 | 794.00 | 770.00 | 783.00 | 779.51 | 417,031 |
| Jan 12, 2024 | 744.50 | 782.00 | 744.50 | 779.50 | 776.03 | 347,958 |
| Jan 11, 2024 | 745.00 | 747.00 | 715.50 | 728.50 | 725.25 | 311,161 |
| Jan 10, 2024 | 730.00 | 741.00 | 711.00 | 730.50 | 727.24 | 463,706 |
| Jan 09, 2024 | 753.50 | 754.50 | 721.50 | 721.50 | 718.28 | 388,782 |
| Jan 08, 2024 | 788.00 | 789.50 | 741.50 | 745.00 | 741.68 | 448,942 |
| Jan 05, 2024 | 804.50 | 816.00 | 778.00 | 778.00 | 774.53 | 414,705 |
| Jan 04, 2024 | 790.00 | 821.50 | 789.00 | 812.50 | 808.88 | 467,845 |
| Jan 03, 2024 | 770.00 | 793.00 | 770.00 | 783.50 | 780.01 | 298,367 |
| Jan 02, 2024 | 787.50 | 799.00 | 777.50 | 779.00 | 775.53 | 468,122 |
| Dec 29, 2023 | 800.50 | 804.50 | 789.00 | 795.50 | 791.96 | 195,858 |
| Dec 28, 2023 | 770.00 | 796.50 | 770.00 | 790.00 | 786.48 | 362,033 |
| Dec 27, 2023 | 727.00 | 779.50 | 727.00 | 774.50 | 771.05 | 332,917 |
| Dec 22, 2023 | 748.00 | 756.00 | 741.50 | 745.50 | 742.18 | 294,463 |
| Dec 21, 2023 | 726.00 | 765.00 | 723.50 | 759.00 | 755.62 | 405,098 |
| Dec 20, 2023 | 707.50 | 742.00 | 707.50 | 742.00 | 738.69 | 510,083 |
| Dec 19, 2023 | 655.50 | 719.50 | 655.50 | 700.00 | 696.88 | 504,456 |
| Dec 18, 2023 | 657.00 | 697.50 | 654.00 | 691.50 | 688.42 | 991,599 |
| Dec 15, 2023 | 640.00 | 685.00 | 640.00 | 672.00 | 669.01 | 1,039,172 |
| Dec 14, 2023 | 613.50 | 688.00 | 613.50 | 682.00 | 678.96 | 1,093,279 |
| Dec 13, 2023 | 625.50 | 649.00 | 603.00 | 604.50 | 601.81 | 1,515,407 |
| Dec 12, 2023 | 597.50 | 632.50 | 576.00 | 626.00 | 623.21 | 3,129,706 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.