Futura Medical plc (AIM:FUM)
London · Delayed Price · Currency is GBP · Price in GBX 2.350
+0.050 (2.17%)
Oct 10, 2025, 5:15 PM GMT+1
Futura Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.00 | 3.00 | 2.11 | 2.35 | 2.35 | 2.17% | 3,872,393 |
| Oct 9, 2025 | 2.40 | 2.50 | 2.10 | 2.30 | 2.30 | -2.54% | 2,151,254 |
| Oct 8, 2025 | 2.44 | 3.00 | 2.16 | 2.36 | 2.36 | 0.43% | 3,850,690 |
| Oct 7, 2025 | 3.28 | 3.35 | 1.63 | 2.35 | 2.35 | -27.24% | 16,946,918 |
| Oct 6, 2025 | 3.38 | 3.38 | 3.11 | 3.23 | 3.23 | -2.12% | 1,617,331 |
| Oct 3, 2025 | 3.84 | 3.84 | 3.10 | 3.30 | 3.30 | -6.25% | 973,765 |
| Oct 2, 2025 | 3.70 | 3.80 | 3.43 | 3.52 | 3.52 | -4.86% | 1,557,873 |
| Oct 1, 2025 | 3.80 | 3.80 | 3.42 | 3.70 | 3.70 | -2.63% | 453,337 |
| Sep 30, 2025 | 3.80 | 4.00 | 3.01 | 3.80 | 3.80 | -1.30% | 2,339,808 |
| Sep 29, 2025 | 3.65 | 4.00 | 3.50 | 3.85 | 3.85 | 17.02% | 3,682,898 |
| Sep 26, 2025 | 3.97 | 4.49 | 3.29 | 3.29 | 3.29 | -14.99% | 2,983,897 |
| Sep 25, 2025 | 4.00 | 4.33 | 3.50 | 3.87 | 3.87 | -0.77% | 2,324,965 |
| Sep 24, 2025 | 4.40 | 4.50 | 3.51 | 3.90 | 3.90 | -5.11% | 7,133,520 |
| Sep 23, 2025 | 6.00 | 6.00 | 3.86 | 4.11 | 4.11 | -16.97% | 5,368,406 |
| Sep 22, 2025 | 6.00 | 6.00 | 4.14 | 4.95 | 4.95 | -5.71% | 4,380,753 |
| Sep 19, 2025 | 4.00 | 6.00 | 4.00 | 5.25 | 5.25 | -40.54% | 14,076,209 |
| Sep 18, 2025 | 8.81 | 9.00 | 8.66 | 8.83 | 8.83 | 1.15% | 121,605 |
| Sep 17, 2025 | 8.24 | 8.98 | 8.24 | 8.73 | 8.73 | 1.39% | 720,929 |
| Sep 16, 2025 | 9.14 | 9.98 | 8.50 | 8.61 | 8.61 | -2.60% | 80,038 |
| Sep 15, 2025 | 9.24 | 9.54 | 8.66 | 8.84 | 8.84 | -1.78% | 370,395 |
| Sep 12, 2025 | 10.00 | 10.00 | 8.60 | 9.00 | 9.00 | 0.56% | 275,508 |
| Sep 11, 2025 | 9.42 | 9.98 | 8.54 | 8.95 | 8.95 | -10.32% | 650,448 |
| Sep 10, 2025 | 10.00 | 10.45 | 9.40 | 9.98 | 9.98 | 6.62% | 659,773 |
| Sep 9, 2025 | 9.32 | 10.45 | 9.32 | 9.36 | 9.36 | -6.68% | 68,193 |
| Sep 8, 2025 | 9.60 | 10.45 | 9.60 | 10.03 | 10.03 | 5.03% | 180,895 |
| Sep 5, 2025 | 9.98 | 9.98 | 9.22 | 9.55 | 9.55 | -2.55% | 128,444 |
| Sep 4, 2025 | 9.15 | 9.98 | 9.12 | 9.80 | 9.80 | 4.37% | 269,125 |
| Sep 3, 2025 | 9.02 | 9.98 | 9.02 | 9.39 | 9.39 | 1.40% | 246,878 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.26 | 9.26 | 9.26 | 2.89% | 196,598 |
| Sep 1, 2025 | 8.62 | 10.25 | 8.60 | 9.00 | 9.00 | - | 194,923 |
| Aug 29, 2025 | 9.00 | 9.13 | 8.80 | 9.00 | 9.00 | - | 546,650 |
| Aug 28, 2025 | 8.48 | 9.00 | 8.48 | 9.00 | 9.00 | 1.12% | 354,243 |
| Aug 27, 2025 | 9.00 | 10.50 | 8.82 | 8.90 | 8.90 | -6.32% | 993,090 |
| Aug 26, 2025 | 10.45 | 10.45 | 9.02 | 9.50 | 9.50 | 5.56% | 62,370 |
| Aug 22, 2025 | 8.84 | 10.50 | 8.84 | 9.00 | 9.00 | -4.46% | 106,082 |
| Aug 21, 2025 | 8.72 | 10.30 | 8.72 | 9.42 | 9.42 | -1.26% | 174,581 |
| Aug 20, 2025 | 8.72 | 10.10 | 8.72 | 9.54 | 9.54 | 2.36% | 64,383 |
| Aug 19, 2025 | 9.04 | 9.92 | 8.72 | 9.32 | 9.32 | -1.27% | 12,337 |
| Aug 18, 2025 | 9.18 | 10.00 | 8.72 | 9.44 | 9.44 | -2.68% | 123,008 |
| Aug 15, 2025 | 9.60 | 9.81 | 8.97 | 9.70 | 9.70 | -1.62% | 536,398 |
| Aug 14, 2025 | 9.80 | 10.04 | 8.80 | 9.86 | 9.86 | 7.64% | 510,935 |
| Aug 13, 2025 | 8.62 | 9.50 | 8.62 | 9.16 | 9.16 | 1.22% | 123,267 |
| Aug 12, 2025 | 9.90 | 10.00 | 8.62 | 9.05 | 9.05 | 0.11% | 682,965 |
| Aug 11, 2025 | 10.50 | 10.50 | 9.04 | 9.04 | 9.04 | -3.32% | 474,895 |
| Aug 8, 2025 | 9.00 | 11.00 | 8.99 | 9.35 | 9.35 | -18.91% | 1,941,099 |
| Aug 7, 2025 | 11.10 | 12.00 | 11.05 | 11.53 | 11.53 | 3.87% | 125,167 |
| Aug 6, 2025 | 12.20 | 12.20 | 11.05 | 11.10 | 11.10 | -7.88% | 185,363 |
| Aug 5, 2025 | 12.00 | 12.50 | 11.15 | 12.05 | 12.05 | -3.60% | 204,542 |
| Aug 4, 2025 | 12.45 | 12.58 | 11.55 | 12.50 | 12.50 | - | 239,177 |
| Aug 1, 2025 | 12.10 | 13.00 | 11.75 | 12.50 | 12.50 | 2.04% | 221,602 |