Future plc (LON:FUTR)
London · Delayed Price · Currency is GBP · Price in GBX 315.80
+8.00 (2.60%)
Jul 28, 2026, 9:45 AM GMT
Future Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 310.00 | 317.40 | 300.20 | 315.80 | - | 2.60% | 47,721 |
| Jul 27, 2026 | 301.00 | 311.00 | 290.20 | 307.80 | 307.80 | 3.64% | 394,583 |
| Jul 24, 2026 | 300.00 | 304.60 | 286.00 | 297.00 | 297.00 | -0.34% | 490,040 |
| Jul 23, 2026 | 310.00 | 310.00 | 296.40 | 298.00 | 298.00 | -1.84% | 239,117 |
| Jul 22, 2026 | 309.00 | 309.00 | 296.00 | 303.60 | 303.60 | 0.20% | 1,193,206 |
| 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 | 307.40 | 313.40 | 313.40 | 0.45% | 368,037 |
| Jul 15, 2026 | 314.20 | 319.20 | 305.20 | 312.00 | 312.00 | 0.26% | 316,630 |
| Jul 14, 2026 | 318.20 | 319.80 | 303.20 | 311.20 | 311.20 | -2.14% | 387,783 |
| Jul 13, 2026 | 298.20 | 326.20 | 298.00 | 318.00 | 318.00 | 6.00% | 740,077 |
| Jul 10, 2026 | 288.00 | 303.00 | 287.80 | 300.00 | 300.00 | 3.52% | 329,698 |
| Jul 9, 2026 | 284.80 | 292.80 | 283.80 | 289.80 | 289.80 | 0.56% | 192,396 |
| Jul 8, 2026 | 290.40 | 292.00 | 280.00 | 288.20 | 288.20 | -0.69% | 328,572 |
| 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 | 306.00 | 291.60 | 302.80 | 302.80 | 0.20% | 326,774 |
| 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% | 1,353,949 |
| Jun 25, 2026 | 289.40 | 297.20 | 287.80 | 292.00 | 292.00 | 0.62% | 859,719 |
| Jun 24, 2026 | 288.80 | 293.60 | 280.60 | 290.20 | 290.20 | 0.48% | 1,834,069 |
| Jun 23, 2026 | 299.40 | 299.40 | 281.20 | 288.80 | 288.80 | -0.41% | 353,767 |
| Jun 22, 2026 | 290.60 | 295.20 | 289.20 | 290.00 | 290.00 | -0.82% | 266,129 |
| Jun 19, 2026 | 297.40 | 304.80 | 290.20 | 292.40 | 292.40 | -0.75% | 725,908 |
| Jun 18, 2026 | 300.00 | 304.40 | 289.40 | 294.60 | 294.60 | -2.39% | 481,990 |
| Jun 17, 2026 | 310.00 | 310.00 | 295.60 | 301.80 | 301.80 | 1.07% | 208,897 |
| Jun 16, 2026 | 295.00 | 305.20 | 295.00 | 298.60 | 298.60 | -0.33% | 380,380 |
| Jun 15, 2026 | 307.00 | 312.00 | 298.60 | 299.60 | 299.60 | - | 344,298 |
| Jun 12, 2026 | 314.40 | 314.40 | 296.60 | 299.60 | 299.60 | - | 757,583 |
| Jun 11, 2026 | 307.00 | 308.20 | 298.40 | 299.60 | 299.60 | -2.66% | 411,139 |
| Jun 10, 2026 | 300.00 | 314.80 | 300.00 | 307.80 | 307.80 | 0.65% | 352,346 |
| Jun 9, 2026 | 307.00 | 311.40 | 300.60 | 305.80 | 305.80 | -0.59% | 303,552 |
| Jun 8, 2026 | 314.00 | 317.80 | 300.40 | 307.60 | 307.60 | -2.35% | 301,770 |
| Jun 5, 2026 | 310.00 | 331.00 | 300.70 | 315.00 | 315.00 | 6.06% | 724,290 |
| Jun 4, 2026 | 296.20 | 313.60 | 290.20 | 297.00 | 297.00 | 0.20% | 697,123 |
| Jun 3, 2026 | 310.80 | 318.80 | 293.80 | 296.40 | 296.40 | -4.20% | 533,205 |
| Jun 2, 2026 | 345.00 | 351.60 | 308.00 | 309.40 | 309.40 | -9.11% | 792,604 |
| Jun 1, 2026 | 332.80 | 343.00 | 325.40 | 340.40 | 340.40 | 3.59% | 636,763 |
| May 29, 2026 | 321.00 | 336.60 | 321.00 | 328.60 | 328.60 | -0.42% | 5,352,706 |
| 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% | 958,001 |
| May 26, 2026 | 330.20 | 332.60 | 315.20 | 332.00 | 332.00 | 4.93% | 541,708 |
| May 22, 2026 | 319.20 | 328.20 | 312.00 | 316.40 | 316.40 | -0.88% | 337,665 |
| 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% | 559,367 |
| May 19, 2026 | 303.40 | 318.40 | 303.40 | 309.60 | 309.60 | 2.38% | 488,594 |