Futura Medical plc (AIM:FUM)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
-0.42 (-4.46%)
Aug 22, 2025, 4:35 PM GMT+1
Futura Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 13.38 | 13.45 | 12.00 | 12.25 | 12.25 | -7.06% | 548,621 |
| Jul 30, 2025 | 13.45 | 13.50 | 13.10 | 13.18 | 13.18 | -0.15% | 401,370 |
| Jul 29, 2025 | 13.30 | 13.52 | 13.05 | 13.20 | 13.20 | -0.38% | 675,486 |
| Jul 28, 2025 | 13.71 | 14.45 | 13.05 | 13.25 | 13.25 | -1.34% | 578,404 |
| Jul 25, 2025 | 14.80 | 14.85 | 13.05 | 13.43 | 13.43 | 1.13% | 1,153,426 |
| Jul 24, 2025 | 12.85 | 14.55 | 12.85 | 13.28 | 13.28 | 2.55% | 1,196,682 |
| Jul 23, 2025 | 13.00 | 14.00 | 12.05 | 12.95 | 12.95 | 4.44% | 1,834,963 |
| Jul 22, 2025 | 11.75 | 13.05 | 11.75 | 12.40 | 12.40 | 5.26% | 438,731 |
| Jul 21, 2025 | 11.00 | 13.00 | 10.85 | 11.78 | 11.78 | 7.09% | 2,189,301 |
| Jul 18, 2025 | 11.00 | 11.00 | 9.50 | 11.00 | 11.00 | 8.80% | 371,887 |
| Jul 17, 2025 | 9.80 | 10.85 | 9.12 | 10.11 | 10.11 | 0.60% | 495,192 |
| Jul 16, 2025 | 11.00 | 11.00 | 9.02 | 10.05 | 10.05 | -1.95% | 1,261,839 |
| Jul 15, 2025 | 10.85 | 11.50 | 10.25 | 10.25 | 10.25 | -8.32% | 355,841 |
| Jul 14, 2025 | 12.96 | 12.96 | 10.80 | 11.18 | 11.18 | -5.65% | 1,254,368 |
| Jul 11, 2025 | 12.45 | 15.00 | 11.10 | 11.85 | 11.85 | 3.95% | 5,867,075 |
| Jul 10, 2025 | 8.80 | 14.95 | 7.88 | 11.40 | 11.40 | 44.85% | 5,646,736 |
| Jul 9, 2025 | 8.58 | 8.60 | 7.30 | 7.87 | 7.87 | -0.88% | 858,294 |
| Jul 8, 2025 | 8.63 | 8.63 | 7.77 | 7.94 | 7.94 | 3.12% | 601,144 |
| Jul 7, 2025 | 7.02 | 8.25 | 7.02 | 7.70 | 7.70 | -1.91% | 332,103 |
| Jul 4, 2025 | 8.00 | 8.00 | 7.50 | 7.85 | 7.85 | 5.37% | 393,905 |
| Jul 3, 2025 | 7.00 | 7.90 | 7.00 | 7.45 | 7.45 | - | 570,564 |
| Jul 2, 2025 | 7.50 | 7.98 | 7.20 | 7.45 | 7.45 | -3.87% | 546,569 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.61 | 7.75 | 7.75 | -3.13% | 193,981 |
| Jun 30, 2025 | 9.00 | 9.00 | 7.50 | 8.00 | 8.00 | 5.26% | 765,344 |
| Jun 27, 2025 | 8.98 | 8.98 | 7.60 | 7.60 | 7.60 | -9.85% | 621,678 |
| Jun 26, 2025 | 8.08 | 8.52 | 7.90 | 8.43 | 8.43 | - | 384,221 |
| Jun 25, 2025 | 8.00 | 9.00 | 8.00 | 8.43 | 8.43 | 1.81% | 347,036 |
| Jun 24, 2025 | 8.26 | 8.73 | 8.00 | 8.28 | 8.28 | -2.47% | 434,068 |
| Jun 23, 2025 | 8.32 | 8.60 | 8.22 | 8.49 | 8.49 | -1.85% | 80,228 |
| Jun 20, 2025 | 8.40 | 9.98 | 8.30 | 8.65 | 8.65 | 0.46% | 441,492 |
| Jun 19, 2025 | 9.32 | 9.32 | 8.24 | 8.61 | 8.61 | -3.80% | 478,353 |
| Jun 18, 2025 | 8.97 | 9.48 | 8.42 | 8.95 | 8.95 | 1.70% | 46,704 |
| Jun 17, 2025 | 9.38 | 9.40 | 8.32 | 8.80 | 8.80 | -0.90% | 293,704 |
| Jun 16, 2025 | 8.52 | 9.38 | 8.52 | 8.88 | 8.88 | -2.42% | 76,250 |