Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
-2.40 (-0.73%)
May 8, 2026, 4:47 PM GMT
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 327.80 | 334.20 | 325.20 | 333.20 | - | 1.46% | 79,279 |
| 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% | 547,438 |
| May 1, 2026 | 328.40 | 334.00 | 320.40 | 332.40 | 332.40 | -0.42% | 234,604 |
| Apr 30, 2026 | 350.00 | 350.00 | 331.40 | 333.80 | 333.80 | -1.30% | 454,136 |
| Apr 29, 2026 | 335.20 | 343.40 | 334.40 | 338.20 | 338.20 | -0.18% | 531,988 |
| Apr 28, 2026 | 336.20 | 348.40 | 336.20 | 338.80 | 338.80 | -0.53% | 398,835 |
| 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% | 509,246 |
| Apr 22, 2026 | 341.80 | 343.20 | 335.00 | 338.80 | 338.80 | -0.35% | 268,100 |
| 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% | 650,457 |
| Apr 16, 2026 | 324.00 | 336.00 | 310.00 | 329.60 | 329.60 | 2.04% | 571,380 |
| 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% | 1,030,737 |
| Apr 13, 2026 | 305.00 | 313.80 | 297.02 | 307.00 | 307.00 | 0.33% | 1,073,887 |
| Apr 10, 2026 | 304.25 | 313.60 | 300.00 | 306.00 | 306.00 | 1.19% | 915,670 |
| 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 | 281.00 | 283.80 | 283.80 | 3.28% | 1,437,476 |
| Apr 7, 2026 | 282.40 | 300.20 | 274.80 | 274.80 | 274.80 | -3.78% | 1,744,584 |
| 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% | 2,761,847 |
| Mar 31, 2026 | 274.00 | 302.00 | 272.00 | 296.80 | 296.80 | -23.70% | 5,154,434 |
| Mar 30, 2026 | 388.40 | 390.40 | 375.60 | 389.00 | 389.00 | -0.05% | 380,195 |
| 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 | 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 |