Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBp 733.50
+12.00 (1.66%)
Aug 12, 2025, 4:36 PM BST
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 764.00 | 764.00 | 721.50 | 721.50 | 721.50 | -2.04% | 397,705 |
| Aug 8, 2025 | 710.00 | 742.65 | 710.00 | 736.50 | 736.50 | -0.20% | 447,527 |
| Aug 7, 2025 | 694.50 | 743.50 | 694.00 | 738.00 | 738.00 | 3.80% | 783,562 |
| Aug 6, 2025 | 705.00 | 735.00 | 699.00 | 711.00 | 711.00 | -2.40% | 1,299,240 |
| Aug 5, 2025 | 734.00 | 754.50 | 710.50 | 728.50 | 728.50 | 0.76% | 438,794 |
| Aug 4, 2025 | 705.00 | 724.50 | 705.00 | 723.00 | 723.00 | 0.98% | 356,322 |
| Aug 1, 2025 | 709.00 | 719.00 | 702.18 | 716.00 | 716.00 | 0.35% | 717,896 |
| Jul 31, 2025 | 718.50 | 718.50 | 706.50 | 713.50 | 713.50 | -0.14% | 293,622 |
| Jul 30, 2025 | 710.00 | 719.50 | 704.50 | 714.50 | 714.50 | 0.56% | 1,217,970 |
| Jul 29, 2025 | 714.00 | 732.50 | 710.50 | 710.50 | 710.50 | -2.54% | 273,640 |
| Jul 28, 2025 | 750.00 | 758.50 | 726.50 | 729.00 | 729.00 | -2.80% | 202,602 |
| Jul 25, 2025 | 772.19 | 789.00 | 743.00 | 750.00 | 750.00 | -2.28% | 215,151 |
| Jul 24, 2025 | 748.00 | 780.00 | 740.00 | 767.50 | 767.50 | 4.42% | 306,048 |
| Jul 23, 2025 | 710.00 | 746.00 | 702.50 | 735.00 | 735.00 | 2.80% | 626,620 |
| Jul 22, 2025 | 712.00 | 722.87 | 705.50 | 715.00 | 715.00 | 0.35% | 420,465 |
| Jul 21, 2025 | 739.50 | 745.50 | 711.50 | 712.50 | 712.50 | -3.91% | 685,263 |
| Jul 18, 2025 | 739.50 | 766.50 | 735.75 | 741.50 | 741.50 | 1.30% | 905,233 |
| Jul 17, 2025 | 765.00 | 806.00 | 709.50 | 732.00 | 732.00 | 2.81% | 1,325,859 |
| Jul 16, 2025 | 705.00 | 720.00 | 705.00 | 712.00 | 712.00 | -0.63% | 392,165 |
| Jul 15, 2025 | 705.00 | 732.50 | 705.00 | 716.50 | 716.50 | -0.62% | 480,493 |
| Jul 14, 2025 | 712.50 | 739.00 | 712.50 | 721.00 | 721.00 | -1.97% | 679,093 |
| Jul 11, 2025 | 755.00 | 755.00 | 726.00 | 735.50 | 735.50 | -0.54% | 441,435 |
| Jul 10, 2025 | 735.00 | 755.00 | 731.00 | 739.50 | 739.50 | 0.07% | 325,279 |
| Jul 9, 2025 | 733.00 | 742.07 | 709.00 | 739.00 | 739.00 | -0.61% | 533,226 |
| Jul 8, 2025 | 730.00 | 757.00 | 719.95 | 743.50 | 743.50 | 2.48% | 550,287 |
| Jul 7, 2025 | 705.00 | 725.50 | 698.50 | 725.50 | 725.50 | 3.57% | 295,723 |
| Jul 4, 2025 | 730.88 | 730.88 | 697.00 | 700.50 | 700.50 | -1.06% | 213,677 |
| Jul 3, 2025 | 713.00 | 720.00 | 701.50 | 708.00 | 708.00 | - | 245,062 |
| Jul 2, 2025 | 710.00 | 741.50 | 705.00 | 708.00 | 708.00 | -3.93% | 1,211,025 |
| Jul 1, 2025 | 710.00 | 740.00 | 710.00 | 737.00 | 737.00 | 1.10% | 1,767,038 |
| Jun 30, 2025 | 712.50 | 759.50 | 712.50 | 729.00 | 729.00 | -2.74% | 618,535 |
| Jun 27, 2025 | 741.00 | 754.50 | 740.00 | 749.50 | 749.50 | 1.83% | 430,139 |
| Jun 26, 2025 | 760.00 | 760.00 | 724.50 | 736.00 | 736.00 | 1.24% | 1,228,580 |
| Jun 25, 2025 | 739.50 | 746.50 | 726.00 | 727.00 | 727.00 | -1.09% | 980,482 |
| Jun 24, 2025 | 710.00 | 750.50 | 710.00 | 735.00 | 735.00 | 3.96% | 673,817 |
| Jun 23, 2025 | 710.00 | 729.00 | 707.00 | 707.00 | 707.00 | 0.14% | 1,651,833 |
| Jun 20, 2025 | 707.00 | 731.00 | 702.00 | 706.00 | 706.00 | 0.43% | 2,891,025 |
| Jun 19, 2025 | 671.50 | 708.00 | 671.50 | 703.00 | 703.00 | -0.07% | 368,700 |
| Jun 18, 2025 | 693.50 | 708.00 | 676.50 | 703.50 | 703.50 | 0.93% | 290,476 |
| Jun 17, 2025 | 700.50 | 712.50 | 686.00 | 697.00 | 697.00 | -1.55% | 636,122 |
| Jun 16, 2025 | 700.00 | 717.00 | 697.50 | 708.00 | 708.00 | 1.22% | 190,678 |
| Jun 13, 2025 | 719.00 | 722.50 | 693.50 | 699.50 | 699.50 | -3.18% | 464,497 |
| Jun 12, 2025 | 736.50 | 747.50 | 719.50 | 722.50 | 722.50 | -2.50% | 414,241 |
| Jun 11, 2025 | 727.50 | 746.00 | 713.50 | 741.00 | 741.00 | 1.44% | 373,390 |
| Jun 10, 2025 | 677.00 | 735.00 | 677.00 | 730.50 | 730.50 | 2.17% | 454,670 |
| Jun 9, 2025 | 698.50 | 715.00 | 696.27 | 715.00 | 715.00 | 2.22% | 510,822 |
| Jun 6, 2025 | 675.00 | 702.50 | 675.00 | 699.50 | 699.50 | 1.75% | 233,539 |
| Jun 5, 2025 | 675.00 | 698.50 | 675.00 | 687.50 | 687.50 | - | 373,396 |
| Jun 4, 2025 | 670.00 | 689.60 | 670.00 | 687.50 | 687.50 | 1.55% | 888,806 |
| Jun 3, 2025 | 672.00 | 685.50 | 669.00 | 677.00 | 677.00 | 0.82% | 902,823 |