Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
-1.20 (-0.28%)
At close: Mar 26, 2026
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 432.00 | 432.00 | 415.00 | 420.00 | 420.00 | -0.28% | 726,262 |
| Mar 25, 2026 | 400.00 | 421.40 | 400.00 | 421.20 | 421.20 | 4.88% | 669,314 |
| Mar 24, 2026 | 400.00 | 420.00 | 400.00 | 401.60 | 401.60 | -0.84% | 463,104 |
| Mar 23, 2026 | 399.80 | 414.60 | 390.20 | 405.00 | 405.00 | 1.30% | 592,001 |
| Mar 20, 2026 | 425.60 | 425.60 | 399.80 | 399.80 | 399.80 | -2.39% | 3,788,912 |
| Mar 19, 2026 | 405.00 | 411.20 | 401.00 | 409.60 | 409.60 | 0.29% | 438,845 |
| Mar 18, 2026 | 432.00 | 432.00 | 408.40 | 408.40 | 408.40 | -2.02% | 428,224 |
| Mar 17, 2026 | 432.00 | 432.00 | 414.80 | 416.80 | 416.80 | -1.65% | 2,512,852 |
| Mar 16, 2026 | 448.20 | 448.20 | 416.04 | 423.80 | 423.80 | -2.84% | 541,796 |
| Mar 13, 2026 | 430.00 | 441.60 | 426.20 | 436.20 | 436.20 | -1.18% | 777,232 |
| Mar 12, 2026 | 450.00 | 456.80 | 430.20 | 441.40 | 441.40 | -1.87% | 598,058 |
| Mar 11, 2026 | 453.60 | 454.20 | 437.40 | 449.80 | 449.80 | 1.81% | 2,801,427 |
| Mar 10, 2026 | 449.00 | 452.40 | 437.40 | 441.80 | 441.80 | 0.23% | 2,924,798 |
| Mar 9, 2026 | 437.80 | 450.40 | 433.92 | 440.80 | 440.80 | -0.99% | 301,981 |
| Mar 6, 2026 | 420.00 | 454.40 | 420.00 | 445.20 | 445.20 | 2.34% | 424,299 |
| Mar 5, 2026 | 412.00 | 439.00 | 406.40 | 435.00 | 435.00 | 6.51% | 641,538 |
| Mar 4, 2026 | 402.40 | 414.80 | 400.20 | 408.40 | 408.40 | 1.59% | 472,351 |
| Mar 3, 2026 | 410.00 | 410.00 | 396.80 | 402.00 | 402.00 | -1.95% | 608,460 |
| Mar 2, 2026 | 409.40 | 419.00 | 400.00 | 410.00 | 410.00 | -1.35% | 1,159,521 |
| Feb 27, 2026 | 419.00 | 423.80 | 405.32 | 415.60 | 415.60 | -1.19% | 639,433 |
| Feb 26, 2026 | 405.20 | 424.20 | 403.60 | 420.60 | 420.60 | 3.04% | 486,826 |
| Feb 25, 2026 | 409.80 | 415.60 | 403.20 | 408.20 | 408.20 | -0.39% | 257,399 |
| Feb 24, 2026 | 406.00 | 415.80 | 403.00 | 409.80 | 409.80 | -0.05% | 444,815 |
| Feb 23, 2026 | 423.00 | 427.72 | 410.00 | 410.00 | 410.00 | -3.67% | 709,007 |
| Feb 20, 2026 | 419.20 | 429.20 | 415.40 | 425.60 | 425.60 | 2.26% | 344,685 |
| Feb 19, 2026 | 414.00 | 421.00 | 404.80 | 416.20 | 416.20 | 0.19% | 312,354 |
| Feb 18, 2026 | 412.60 | 418.40 | 406.80 | 415.40 | 415.40 | 1.42% | 618,758 |
| Feb 17, 2026 | 410.00 | 410.00 | 396.20 | 409.60 | 409.60 | 2.55% | 1,479,668 |
| Feb 16, 2026 | 411.40 | 416.60 | 399.40 | 399.40 | 399.40 | -2.49% | 847,121 |
| Feb 13, 2026 | 420.20 | 425.20 | 409.60 | 409.60 | 409.60 | -2.62% | 1,445,859 |
| Feb 12, 2026 | 427.20 | 440.60 | 420.60 | 420.60 | 420.60 | -1.50% | 491,556 |
| Feb 11, 2026 | 435.40 | 448.20 | 424.00 | 427.00 | 427.00 | -3.74% | 739,553 |
| Feb 10, 2026 | 459.00 | 460.00 | 426.20 | 443.60 | 443.60 | -3.02% | 2,685,919 |
| Feb 9, 2026 | 467.00 | 474.80 | 456.83 | 457.40 | 457.40 | -2.47% | 650,058 |
| Feb 6, 2026 | 479.00 | 482.00 | 454.23 | 469.00 | 469.00 | -3.02% | 927,075 |
| Feb 5, 2026 | 500.00 | 504.50 | 455.60 | 483.60 | 483.60 | -5.18% | 1,715,974 |
| Feb 4, 2026 | 524.50 | 531.50 | 506.00 | 510.00 | 510.00 | -2.86% | 1,457,285 |
| Feb 3, 2026 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | -3.05% | 1,370,530 |
| Feb 2, 2026 | 556.00 | 556.00 | 529.00 | 541.50 | 541.50 | - | 363,767 |
| Jan 30, 2026 | 530.00 | 544.00 | 528.00 | 541.50 | 541.50 | 1.88% | 359,007 |
| Jan 29, 2026 | 555.00 | 562.50 | 529.79 | 531.50 | 531.50 | -3.89% | 1,247,423 |
| Jan 28, 2026 | 547.00 | 553.00 | 542.00 | 553.00 | 553.00 | 1.00% | 1,028,792 |
| Jan 27, 2026 | 531.00 | 547.50 | 531.00 | 547.50 | 547.50 | 2.91% | 1,655,429 |
| Jan 26, 2026 | 534.50 | 535.50 | 528.50 | 532.00 | 532.00 | 0.19% | 438,531 |
| Jan 23, 2026 | 537.00 | 545.00 | 520.50 | 531.00 | 531.00 | -1.12% | 560,998 |
| Jan 22, 2026 | 518.00 | 540.00 | 512.50 | 537.00 | 537.00 | 5.81% | 1,418,509 |
| Jan 21, 2026 | 493.40 | 507.50 | 489.65 | 507.50 | 507.50 | 2.69% | 1,280,951 |
| Jan 20, 2026 | 510.00 | 510.00 | 488.40 | 494.20 | 494.20 | 0.32% | 850,702 |
| Jan 19, 2026 | 512.50 | 514.50 | 490.13 | 492.60 | 492.60 | -4.16% | 1,290,379 |
| Jan 16, 2026 | 513.00 | 519.36 | 508.00 | 514.00 | 514.00 | 0.59% | 461,198 |