Skip to main content
logo
Futu Holdings Limited (LON:0FUT)
London flag London · Delayed Price · Currency is GBP · Price in USD
101.67
-0.75 (-0.74%)
At close: Jun 2, 2026

LON:0FUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026101.16103.6897.34101.67101.67-0.74%11,780
Jun 1, 2026104.48104.4899.04102.43102.42-3.90%3,609
May 29, 2026103.98108.09100.34106.58106.580.81%3,922
May 28, 2026107.80117.77103.03105.73105.73-4.54%14,106
May 27, 2026114.48116.85102.60110.76110.763.09%30,550
May 26, 202693.95107.5792.54107.44107.4417.66%40,560
May 25, 202691.3191.3191.3191.3191.31-5,000
May 22, 2026123.65123.8273.4091.3191.31-26.81%106,641
May 21, 2026124.60125.30122.10124.75124.75-0.09%1,158
May 20, 2026125.80127.19123.05124.86124.86-0.51%1,940
May 19, 2026132.42132.90124.09125.50125.50-5.06%4,324
May 18, 2026133.56136.30132.00132.18132.18-3.32%384
May 15, 2026138.49139.90132.12136.72136.72-2.89%2,376
May 14, 2026142.30142.35137.29140.78140.78-1.88%865
May 13, 2026139.51143.48135.44143.48143.484.87%1,539
May 12, 2026140.72140.72135.00136.81136.81-3.09%2,901
May 11, 2026146.48149.41140.79141.17141.17-2.80%1,700
May 8, 2026149.80154.43143.18145.24145.24-3.30%3,211
May 7, 2026168.75169.40150.20150.20150.20-10.53%1,304
May 6, 2026159.40167.99159.40167.87167.877.01%802
May 5, 2026157.32157.93155.25156.88156.880.39%318
May 4, 2026155.85158.97155.30156.27156.270.54%2,308
May 1, 2026156.76156.76153.82155.43155.430.19%912
Apr 30, 2026153.00155.13152.00155.13155.131.84%187
Apr 29, 2026156.00157.50151.96152.33152.33-0.80%1,184
Apr 28, 2026154.00158.00150.58153.56153.56-3.75%1,323
Apr 27, 2026160.86162.50159.00159.54159.54-0.26%510
Apr 24, 2026154.98161.01154.60159.95159.954.21%825
Apr 23, 2026157.98160.51152.00153.49153.49-4.35%940
Apr 22, 2026163.10163.29159.78160.46160.46-1.66%1,089
Apr 21, 2026165.02166.49161.88163.17163.17-0.83%1,369
Apr 20, 2026163.90166.02162.00164.53164.53-0.79%1,106
Apr 17, 2026163.12168.93163.12165.84165.840.77%1,513
Apr 16, 2026166.66167.38163.71164.58164.582.33%404
Apr 15, 2026162.00166.17159.99163.36160.831.08%592
Apr 14, 2026157.05163.92156.81161.62159.123.69%382
Apr 13, 2026154.55155.87151.70155.87153.461.44%428
Apr 10, 2026156.50156.79152.46153.65151.27-0.93%743
Apr 9, 2026157.14157.29152.60155.10152.70-1.67%1,278
Apr 8, 2026148.63159.01148.63157.74155.3012.28%11,708
Apr 7, 2026141.00141.20137.87140.49138.310.81%445
Apr 2, 2026136.79140.21135.80139.36137.20-1.51%967
Apr 1, 2026137.75144.05137.75141.49139.303.67%2,561
Mar 31, 2026131.50136.48131.25136.48134.374.37%2,529
Mar 30, 2026134.06134.85130.50130.76128.73-2.35%446
Mar 27, 2026137.80137.80131.50133.91131.84-1.72%4,304
Mar 26, 2026137.09139.97135.92136.26134.15-2.98%142
Mar 25, 2026141.27142.69139.55140.44138.261.08%239
Mar 24, 2026139.00140.49137.40138.94136.79-1.20%1,794
Mar 23, 2026132.60140.63131.30140.63138.454.64%3,578