Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 330.00
+3.40 (1.04%)
May 28, 2026, 4:35 PM GMT
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 325.00 | 333.80 | 322.60 | 330.00 | 330.00 | 1.04% | 372,750 |
| May 27, 2026 | 330.60 | 337.40 | 324.40 | 326.60 | 326.60 | -1.63% | 957,837 |
| May 26, 2026 | 330.20 | 332.60 | 320.20 | 332.00 | 332.00 | 4.93% | 541,308 |
| May 22, 2026 | 319.20 | 325.80 | 312.00 | 316.40 | 316.40 | -0.88% | 337,650 |
| May 21, 2026 | 335.00 | 335.00 | 312.40 | 319.20 | 319.20 | -1.05% | 1,714,207 |
| May 20, 2026 | 300.00 | 326.20 | 300.00 | 322.60 | 322.60 | 4.20% | 558,979 |
| May 19, 2026 | 303.40 | 318.40 | 303.40 | 309.60 | 309.60 | 2.38% | 488,489 |
| May 18, 2026 | 318.80 | 322.40 | 288.00 | 302.40 | 302.40 | -5.85% | 1,068,670 |
| May 15, 2026 | 311.80 | 326.60 | 311.80 | 321.20 | 321.20 | -1.23% | 642,301 |
| May 14, 2026 | 281.00 | 325.20 | 281.00 | 325.20 | 325.20 | 12.45% | 1,118,548 |
| May 13, 2026 | 300.00 | 312.20 | 280.80 | 289.20 | 289.20 | -4.87% | 1,077,093 |
| May 12, 2026 | 315.80 | 318.20 | 302.68 | 304.00 | 304.00 | -4.46% | 664,721 |
| May 11, 2026 | 341.40 | 341.40 | 315.80 | 318.20 | 318.20 | -2.39% | 539,971 |
| May 8, 2026 | 327.80 | 335.40 | 324.20 | 326.00 | 326.00 | -0.73% | 435,051 |
| May 7, 2026 | 309.00 | 328.40 | 309.00 | 328.40 | 328.40 | 5.12% | 829,712 |
| May 6, 2026 | 320.00 | 331.60 | 311.20 | 312.40 | 312.40 | -5.28% | 813,433 |
| May 5, 2026 | 340.60 | 344.60 | 324.60 | 329.80 | 329.80 | -0.78% | 547,464 |
| May 1, 2026 | 328.40 | 334.00 | 320.40 | 332.40 | 332.40 | -0.42% | 234,604 |
| Apr 30, 2026 | 350.00 | 350.00 | 328.60 | 333.80 | 333.80 | -1.30% | 454,832 |
| Apr 29, 2026 | 335.20 | 344.20 | 334.40 | 338.20 | 338.20 | -0.18% | 618,360 |
| Apr 28, 2026 | 336.20 | 349.80 | 328.40 | 338.80 | 338.80 | -0.53% | 485,084 |
| Apr 27, 2026 | 340.20 | 346.00 | 332.20 | 340.60 | 340.60 | 2.16% | 365,217 |
| Apr 24, 2026 | 340.60 | 343.00 | 333.00 | 333.40 | 333.40 | -2.11% | 374,940 |
| Apr 23, 2026 | 341.40 | 344.40 | 329.60 | 340.60 | 340.60 | 0.53% | 518,069 |
| Apr 22, 2026 | 341.80 | 348.00 | 335.00 | 338.80 | 338.80 | -0.35% | 303,209 |
| Apr 21, 2026 | 336.40 | 347.80 | 336.40 | 340.00 | 340.00 | 1.67% | 442,139 |
| Apr 20, 2026 | 338.80 | 339.80 | 331.20 | 334.40 | 334.40 | -1.01% | 393,102 |
| Apr 17, 2026 | 320.00 | 343.00 | 320.00 | 337.80 | 337.80 | 2.49% | 650,567 |
| Apr 16, 2026 | 324.00 | 336.00 | 310.00 | 329.60 | 329.60 | 2.04% | 581,881 |
| Apr 15, 2026 | 325.00 | 325.00 | 314.80 | 323.00 | 323.00 | 0.69% | 525,153 |
| Apr 14, 2026 | 316.00 | 321.00 | 306.00 | 320.80 | 320.80 | 4.50% | 1,055,215 |
| Apr 13, 2026 | 305.00 | 313.80 | 297.02 | 307.00 | 307.00 | 0.33% | 1,073,887 |
| Apr 10, 2026 | 302.60 | 313.96 | 297.00 | 306.00 | 306.00 | 1.19% | 915,778 |
| Apr 9, 2026 | 280.00 | 307.00 | 278.60 | 302.40 | 302.40 | 6.55% | 2,074,339 |
| Apr 8, 2026 | 287.00 | 304.20 | 280.20 | 283.80 | 283.80 | 3.28% | 1,442,490 |
| Apr 7, 2026 | 282.40 | 300.28 | 274.80 | 274.80 | 274.80 | -3.78% | 1,745,445 |
| Apr 2, 2026 | 286.80 | 290.20 | 271.00 | 285.60 | 285.60 | 1.49% | 1,697,305 |
| Apr 1, 2026 | 297.40 | 300.00 | 274.40 | 281.40 | 281.40 | -5.19% | 2,761,539 |
| Mar 31, 2026 | 274.00 | 322.79 | 262.20 | 296.80 | 296.80 | -23.70% | 5,206,335 |
| Mar 30, 2026 | 388.40 | 390.40 | 375.20 | 389.00 | 389.00 | -0.05% | 397,968 |
| Mar 27, 2026 | 411.20 | 419.20 | 361.52 | 389.20 | 389.20 | -7.33% | 2,107,839 |
| Mar 26, 2026 | 432.00 | 432.00 | 413.20 | 420.00 | 420.00 | -0.28% | 726,270 |
| Mar 25, 2026 | 400.00 | 421.40 | 400.00 | 421.20 | 421.20 | 4.88% | 669,380 |
| 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 |