Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 296.80
-4.20 (-1.40%)
Sep 4, 2026, 4:35 PM GMT
Future Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 310.00 | 310.00 | 295.80 | 296.80 | 296.80 | -1.40% | 229,832 |
| Sep 3, 2026 | 310.00 | 310.00 | 296.60 | 301.00 | 301.00 | -0.79% | 222,618 |
| Sep 2, 2026 | 296.00 | 304.20 | 293.00 | 303.40 | 303.40 | -0.07% | 315,746 |
| Sep 1, 2026 | 309.40 | 310.60 | 294.40 | 303.60 | 303.60 | -1.87% | 804,150 |
| Aug 28, 2026 | 305.00 | 317.40 | 305.00 | 309.40 | 309.40 | -1.59% | 461,762 |
| Aug 27, 2026 | 315.00 | 315.00 | 306.00 | 314.40 | 314.40 | 2.34% | 405,280 |
| Aug 26, 2026 | 306.00 | 312.60 | 301.00 | 307.20 | 307.20 | -0.58% | 351,033 |
| Aug 25, 2026 | 305.00 | 311.80 | 300.80 | 309.00 | 309.00 | 1.91% | 428,998 |
| Aug 24, 2026 | 291.00 | 304.80 | 291.00 | 303.20 | 303.20 | 0.60% | 427,698 |
| Aug 21, 2026 | 302.00 | 308.60 | 296.00 | 301.40 | 301.40 | -2.14% | 469,920 |
| Aug 20, 2026 | 320.00 | 320.00 | 304.60 | 308.00 | 308.00 | -1.35% | 289,659 |
| Aug 19, 2026 | 324.20 | 324.20 | 308.80 | 312.20 | 312.20 | -0.83% | 238,299 |
| Aug 18, 2026 | 310.00 | 327.00 | 310.00 | 314.80 | 314.80 | -1.56% | 263,312 |
| Aug 17, 2026 | 333.20 | 343.80 | 316.40 | 319.80 | 319.80 | -5.22% | 278,356 |
| Aug 14, 2026 | 346.80 | 348.40 | 330.20 | 337.40 | 337.40 | 2.12% | 392,469 |
| Aug 13, 2026 | 333.40 | 336.00 | 319.00 | 330.40 | 330.40 | 3.19% | 282,940 |
| Aug 12, 2026 | 320.00 | 330.20 | 317.60 | 320.20 | 320.20 | -2.67% | 266,254 |
| Aug 11, 2026 | 332.40 | 332.40 | 320.20 | 329.00 | 329.00 | 2.43% | 279,687 |
| Aug 10, 2026 | 335.00 | 335.00 | 321.00 | 321.20 | 321.20 | -2.55% | 365,884 |
| Aug 7, 2026 | 330.00 | 332.04 | 315.20 | 329.60 | 329.60 | 3.78% | 447,394 |
| Aug 6, 2026 | 326.80 | 326.80 | 313.00 | 317.60 | 317.60 | 0.32% | 570,284 |
| Aug 5, 2026 | 320.00 | 329.80 | 314.20 | 316.60 | 316.60 | -0.13% | 312,859 |
| Aug 4, 2026 | 302.00 | 319.20 | 302.00 | 317.00 | 317.00 | 1.41% | 281,924 |
| Aug 3, 2026 | 302.00 | 318.00 | 302.00 | 312.60 | 312.60 | 2.22% | 255,333 |
| Jul 31, 2026 | 305.00 | 319.00 | 301.60 | 305.80 | 305.80 | -1.23% | 225,939 |
| Jul 30, 2026 | 335.00 | 335.00 | 309.60 | 309.60 | 309.60 | -5.55% | 353,472 |
| Jul 29, 2026 | 320.00 | 331.00 | 313.20 | 327.80 | 327.80 | 3.08% | 877,711 |
| Jul 28, 2026 | 310.00 | 325.40 | 300.20 | 318.00 | 318.00 | 3.31% | 851,283 |
| Jul 27, 2026 | 301.00 | 311.00 | 290.20 | 307.80 | 307.80 | 3.64% | 398,390 |
| Jul 24, 2026 | 300.00 | 304.60 | 286.00 | 297.00 | 297.00 | -0.34% | 490,050 |
| Jul 23, 2026 | 310.00 | 310.00 | 296.40 | 298.00 | 298.00 | -1.84% | 281,117 |
| Jul 22, 2026 | 309.00 | 309.00 | 292.00 | 303.60 | 303.60 | 0.20% | 1,194,241 |
| Jul 21, 2026 | 305.00 | 308.40 | 290.00 | 303.00 | 303.00 | - | 409,786 |
| Jul 20, 2026 | 320.00 | 320.00 | 299.40 | 303.00 | 303.00 | -1.62% | 333,063 |
| Jul 17, 2026 | 300.00 | 317.40 | 300.00 | 308.00 | 308.00 | -1.72% | 312,634 |
| Jul 16, 2026 | 314.80 | 318.40 | 302.80 | 313.40 | 313.40 | 0.45% | 368,259 |
| Jul 15, 2026 | 314.20 | 319.80 | 304.20 | 312.00 | 312.00 | 0.26% | 316,658 |
| Jul 14, 2026 | 318.20 | 319.80 | 303.20 | 311.20 | 311.20 | -2.14% | 387,783 |
| Jul 13, 2026 | 298.20 | 326.20 | 295.40 | 318.00 | 318.00 | 6.00% | 740,072 |
| Jul 10, 2026 | 288.00 | 303.00 | 287.80 | 300.00 | 300.00 | 3.52% | 329,702 |
| Jul 9, 2026 | 284.80 | 297.20 | 283.20 | 289.80 | 289.80 | 0.56% | 192,408 |
| Jul 8, 2026 | 290.40 | 293.20 | 280.00 | 288.20 | 288.20 | -0.69% | 328,569 |
| Jul 7, 2026 | 293.40 | 299.80 | 280.60 | 290.20 | 290.20 | -0.82% | 293,776 |
| Jul 6, 2026 | 291.00 | 303.40 | 286.40 | 292.60 | 292.60 | -1.15% | 315,074 |
| Jul 3, 2026 | 292.00 | 309.60 | 292.00 | 296.00 | 296.00 | -2.31% | 295,502 |
| Jul 2, 2026 | 310.00 | 310.00 | 292.00 | 303.00 | 303.00 | 0.07% | 272,419 |
| Jul 1, 2026 | 291.60 | 307.40 | 291.60 | 302.80 | 302.80 | 0.20% | 326,784 |
| Jun 30, 2026 | 290.00 | 308.80 | 290.00 | 302.20 | 302.20 | -0.13% | 415,946 |
| Jun 29, 2026 | 299.00 | 310.00 | 296.20 | 302.60 | 302.60 | 1.41% | 1,458,068 |
| Jun 26, 2026 | 280.00 | 299.20 | 280.00 | 298.40 | 298.40 | 2.19% | 1,353,685 |