Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 528.00
0.00 (0.00%)
At close: Dec 29, 2025
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 525.00 | 532.50 | 525.00 | 527.00 | 527.00 | -0.57% | 161,778 |
| Dec 23, 2025 | 529.50 | 545.00 | 527.00 | 530.00 | 530.00 | -0.28% | 279,807 |
| Dec 22, 2025 | 522.50 | 533.50 | 522.50 | 531.50 | 531.50 | 1.24% | 466,363 |
| Dec 19, 2025 | 540.00 | 540.00 | 521.00 | 525.00 | 525.00 | -1.13% | 1,721,114 |
| Dec 18, 2025 | 535.50 | 539.00 | 524.50 | 531.00 | 531.00 | -0.93% | 577,722 |
| Dec 17, 2025 | 529.00 | 545.00 | 529.00 | 536.00 | 536.00 | 1.71% | 426,141 |
| Dec 16, 2025 | 552.00 | 552.00 | 523.50 | 527.00 | 527.00 | -0.19% | 939,578 |
| Dec 15, 2025 | 537.00 | 561.00 | 522.50 | 528.00 | 528.00 | -0.94% | 332,435 |
| Dec 12, 2025 | 535.00 | 559.00 | 530.00 | 533.00 | 533.00 | -2.20% | 820,247 |
| Dec 11, 2025 | 558.00 | 561.00 | 540.50 | 545.00 | 545.00 | -2.50% | 1,950,177 |
| Dec 10, 2025 | 604.00 | 604.00 | 559.00 | 559.00 | 559.00 | -3.62% | 549,898 |
| Dec 9, 2025 | 583.00 | 587.50 | 569.00 | 580.00 | 580.00 | -0.94% | 1,497,224 |
| Dec 8, 2025 | 635.00 | 639.00 | 585.50 | 585.50 | 585.50 | -7.65% | 852,556 |
| Dec 5, 2025 | 638.50 | 642.72 | 623.50 | 634.00 | 634.00 | -0.70% | 663,874 |
| Dec 4, 2025 | 629.00 | 672.00 | 597.16 | 638.50 | 638.50 | 6.51% | 1,769,508 |
| Dec 3, 2025 | 590.00 | 618.50 | 590.00 | 599.50 | 599.50 | -2.44% | 706,557 |
| Dec 2, 2025 | 637.00 | 640.00 | 614.50 | 614.50 | 614.50 | -3.15% | 514,603 |
| Dec 1, 2025 | 650.00 | 650.00 | 607.00 | 634.50 | 634.50 | - | 401,380 |
| Nov 28, 2025 | 630.00 | 638.00 | 626.00 | 634.50 | 634.50 | 1.28% | 441,551 |
| Nov 27, 2025 | 620.00 | 629.50 | 615.00 | 626.50 | 626.50 | 1.87% | 815,552 |
| Nov 26, 2025 | 617.50 | 621.60 | 606.50 | 615.00 | 615.00 | -0.65% | 1,138,666 |
| Nov 25, 2025 | 629.50 | 629.50 | 600.00 | 619.00 | 619.00 | 2.65% | 606,318 |
| Nov 24, 2025 | 610.00 | 610.00 | 595.50 | 603.00 | 603.00 | 0.75% | 1,000,203 |
| Nov 21, 2025 | 624.50 | 624.50 | 587.00 | 598.50 | 598.50 | 0.59% | 606,215 |
| Nov 20, 2025 | 571.00 | 597.50 | 569.00 | 595.00 | 595.00 | 1.10% | 617,255 |
| Nov 19, 2025 | 592.00 | 604.00 | 588.50 | 588.50 | 588.50 | -1.34% | 637,649 |
| Nov 18, 2025 | 587.00 | 603.74 | 587.00 | 596.50 | 596.50 | -2.21% | 1,232,024 |
| Nov 17, 2025 | 639.00 | 639.00 | 601.00 | 610.00 | 610.00 | -0.65% | 625,878 |
| Nov 14, 2025 | 611.50 | 614.00 | 595.50 | 614.00 | 614.00 | -0.57% | 580,059 |
| Nov 13, 2025 | 600.50 | 621.00 | 600.50 | 617.50 | 617.50 | 1.23% | 726,943 |
| Nov 12, 2025 | 617.00 | 621.00 | 607.50 | 610.00 | 610.00 | -1.45% | 389,875 |
| Nov 11, 2025 | 621.00 | 624.15 | 606.00 | 619.00 | 619.00 | 0.57% | 761,663 |
| Nov 10, 2025 | 589.50 | 626.00 | 589.50 | 615.50 | 615.50 | 3.71% | 1,456,213 |
| Nov 7, 2025 | 618.00 | 618.00 | 589.50 | 593.50 | 593.50 | -0.34% | 417,541 |
| Nov 6, 2025 | 619.50 | 619.50 | 595.50 | 595.50 | 595.50 | -2.14% | 417,416 |
| Nov 5, 2025 | 607.50 | 613.50 | 598.92 | 608.50 | 608.50 | 0.58% | 593,695 |
| Nov 4, 2025 | 603.00 | 609.50 | 596.75 | 605.00 | 605.00 | -0.58% | 531,763 |
| Nov 3, 2025 | 638.00 | 638.00 | 605.50 | 608.50 | 608.50 | -0.81% | 403,560 |
| Oct 31, 2025 | 610.50 | 627.00 | 610.50 | 613.50 | 613.50 | -1.05% | 639,114 |
| Oct 30, 2025 | 625.50 | 645.50 | 615.00 | 620.00 | 620.00 | -3.13% | 586,603 |
| Oct 29, 2025 | 625.50 | 656.10 | 625.50 | 640.00 | 640.00 | -0.78% | 343,570 |
| Oct 28, 2025 | 679.00 | 679.00 | 633.00 | 645.00 | 645.00 | -0.31% | 661,657 |
| Oct 27, 2025 | 633.50 | 659.88 | 633.50 | 647.00 | 647.00 | -0.31% | 396,403 |
| Oct 24, 2025 | 641.50 | 650.50 | 633.50 | 649.00 | 649.00 | 1.80% | 704,386 |
| Oct 23, 2025 | 630.50 | 646.00 | 630.00 | 637.50 | 637.50 | 0.79% | 1,314,992 |
| Oct 22, 2025 | 622.00 | 636.00 | 621.50 | 632.50 | 632.50 | 1.52% | 458,005 |
| Oct 21, 2025 | 601.50 | 629.50 | 601.50 | 623.00 | 623.00 | 1.80% | 401,807 |
| Oct 20, 2025 | 601.50 | 620.50 | 601.50 | 612.00 | 612.00 | -0.08% | 403,216 |
| Oct 17, 2025 | 620.50 | 620.50 | 603.00 | 612.50 | 612.50 | -1.61% | 518,196 |
| Oct 16, 2025 | 641.50 | 641.50 | 610.50 | 622.50 | 622.50 | 1.22% | 979,576 |