Futura Medical plc (AIM:FUM)
London · Delayed Price · Currency is GBP · Price in GBX 2.660
+0.055 (2.11%)
Oct 31, 2025, 4:35 PM GMT+1
Futura Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.70 | 2.70 | 2.57 | 2.66 | 2.66 | 1.92% | 284,643 |
| Oct 30, 2025 | 2.70 | 2.80 | 2.56 | 2.61 | 2.61 | -9.38% | 724,679 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.70 | 2.88 | 2.88 | -0.69% | 1,843,578 |
| Oct 28, 2025 | 2.72 | 3.09 | 2.70 | 2.90 | 2.90 | 6.62% | 2,019,470 |
| Oct 27, 2025 | 3.00 | 3.08 | 2.55 | 2.72 | 2.72 | -4.90% | 702,112 |
| Oct 24, 2025 | 3.08 | 3.20 | 2.55 | 2.86 | 2.86 | -3.38% | 1,167,123 |
| Oct 23, 2025 | 2.90 | 3.20 | 2.60 | 2.96 | 2.96 | -0.67% | 799,758 |
| Oct 22, 2025 | 2.90 | 3.09 | 2.50 | 2.98 | 2.98 | 10.37% | 2,739,134 |
| Oct 21, 2025 | 3.00 | 3.21 | 2.48 | 2.70 | 2.70 | 8.00% | 3,875,541 |
| Oct 20, 2025 | 1.97 | 2.79 | 1.76 | 2.50 | 2.50 | 14.68% | 3,523,210 |
| Oct 17, 2025 | 2.40 | 2.50 | 1.81 | 2.18 | 2.18 | -9.54% | 1,793,599 |
| Oct 16, 2025 | 1.85 | 2.41 | 1.71 | 2.41 | 2.41 | 29.57% | 3,595,319 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.51 | 1.86 | 1.86 | -7.46% | 2,476,966 |
| Oct 14, 2025 | 1.90 | 2.50 | 1.71 | 2.01 | 2.01 | 0.50% | 5,810,300 |
| Oct 13, 2025 | 2.70 | 2.70 | 1.70 | 2.00 | 2.00 | -14.89% | 6,195,157 |
| 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 |