Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 313.60
+5.80 (1.88%)
Oct 16, 2026, 4:35 PM GMT
Future Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 311.00 | 318.60 | 300.20 | 313.60 | 313.60 | 1.88% | 321,029 |
| Oct 15, 2026 | 316.20 | 316.20 | 300.00 | 307.80 | 307.80 | 2.19% | 554,230 |
| Oct 14, 2026 | 300.00 | 314.40 | 300.00 | 301.20 | 301.20 | -3.65% | 188,289 |
| Oct 13, 2026 | 299.80 | 317.60 | 299.60 | 312.60 | 312.60 | 3.92% | 258,263 |
| Oct 12, 2026 | 300.00 | 320.00 | 296.00 | 300.80 | 300.80 | -2.72% | 222,457 |
| Oct 9, 2026 | 286.00 | 310.20 | 286.00 | 309.20 | 309.20 | 4.04% | 304,450 |
| Oct 8, 2026 | 289.00 | 300.40 | 289.00 | 297.20 | 297.20 | 1.92% | 234,463 |
| Oct 7, 2026 | 297.00 | 298.40 | 286.00 | 291.60 | 291.60 | -0.07% | 191,557 |
| Oct 6, 2026 | 299.80 | 300.80 | 284.60 | 291.80 | 291.80 | -1.42% | 304,536 |
| Oct 5, 2026 | 291.40 | 304.00 | 290.00 | 296.00 | 296.00 | 1.58% | 251,607 |
| Oct 2, 2026 | 316.00 | 323.40 | 288.90 | 291.40 | 291.40 | -6.30% | 748,058 |
| Oct 1, 2026 | 314.20 | 320.60 | 297.00 | 311.00 | 311.00 | -2.02% | 877,643 |
| Sep 30, 2026 | 306.80 | 318.60 | 278.50 | 317.40 | 317.40 | 0.32% | 1,091,676 |
| Sep 29, 2026 | 323.00 | 323.00 | 306.00 | 316.40 | 316.40 | 1.28% | 554,493 |
| Sep 28, 2026 | 295.00 | 322.40 | 295.00 | 312.40 | 312.40 | 2.09% | 480,118 |
| Sep 25, 2026 | 309.80 | 312.00 | 304.60 | 306.00 | 306.00 | -1.23% | 266,558 |
| Sep 24, 2026 | 300.00 | 318.40 | 299.60 | 309.80 | 309.80 | 0.45% | 287,046 |
| Sep 23, 2026 | 308.00 | 317.00 | 300.20 | 308.40 | 308.40 | -0.26% | 842,293 |
| Sep 22, 2026 | 310.00 | 317.70 | 299.20 | 309.20 | 309.20 | 0.65% | 391,521 |
| Sep 21, 2026 | 300.00 | 309.00 | 294.20 | 307.20 | 307.20 | 4.35% | 332,264 |
| Sep 18, 2026 | 300.00 | 300.00 | 289.00 | 294.40 | 294.40 | 1.87% | 3,497,655 |
| Sep 17, 2026 | 310.00 | 310.00 | 289.00 | 289.00 | 289.00 | -2.36% | 294,510 |
| Sep 16, 2026 | 308.60 | 308.60 | 290.20 | 296.00 | 296.00 | - | 246,806 |
| Sep 15, 2026 | 291.00 | 305.60 | 290.60 | 296.00 | 296.00 | -1.66% | 222,100 |
| Sep 14, 2026 | 283.80 | 306.60 | 283.80 | 301.00 | 301.00 | 3.08% | 459,179 |
| Sep 11, 2026 | 281.00 | 294.60 | 281.00 | 292.00 | 292.00 | 0.62% | 269,297 |
| Sep 10, 2026 | 295.40 | 295.40 | 283.60 | 290.20 | 290.20 | 1.90% | 241,767 |
| Sep 9, 2026 | 300.00 | 300.00 | 283.60 | 284.80 | 284.80 | -1.66% | 316,115 |
| Sep 8, 2026 | 292.00 | 300.40 | 285.80 | 289.60 | 289.60 | -0.41% | 343,409 |
| Sep 7, 2026 | 296.20 | 296.40 | 290.80 | 290.80 | 290.80 | -2.02% | 353,654 |
| 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 | 332.00 | 315.20 | 329.60 | 329.60 | 3.78% | 447,394 |