LSE - Delayed Quote
GBp
Future plc (FUTR.L)
284.80
-4.00
(-1.39%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
280.00
295.00
280.00
284.80
284.80
344,782
Oct 29, 2026
283.60
289.60
280.40
288.80
288.80
159,276
Oct 28, 2026
289.00
290.00
279.60
284.60
284.60
251,520
Oct 27, 2026
297.00
297.00
275.80
286.00
286.00
495,376
Oct 26, 2026
282.00
297.00
282.00
283.00
283.00
260,373
Oct 23, 2026
300.00
300.00
284.80
288.20
288.20
211,608
Oct 22, 2026
292.00
304.80
287.20
297.80
297.80
346,418
Oct 21, 2026
291.00
308.60
291.00
304.20
304.20
478,292
Oct 20, 2026
310.00
316.60
296.66
300.00
300.00
294,665
Oct 19, 2026
301.20
318.00
301.20
314.80
314.80
163,876
Oct 16, 2026
311.00
318.60
300.20
313.60
313.60
321,062
Oct 15, 2026
316.20
316.20
293.60
307.80
307.80
554,267
Oct 14, 2026
300.00
319.00
300.00
301.20
301.20
188,329
Oct 13, 2026
299.80
317.60
297.60
312.60
312.60
258,276
Oct 12, 2026
300.00
320.00
296.00
300.80
300.80
222,456
Oct 9, 2026
286.00
310.20
286.00
309.20
309.20
304,451
Oct 8, 2026
289.00
300.40
286.00
297.20
297.20
234,479
Oct 7, 2026
297.00
298.40
286.00
291.60
291.60
193,545
Oct 6, 2026
299.80
300.80
284.60
291.80
291.80
304,536
Oct 5, 2026
291.40
304.00
290.00
296.00
296.00
251,606
Oct 2, 2026
316.00
323.40
288.95
291.40
291.40
748,057
Oct 1, 2026
314.20
320.60
297.00
311.00
311.00
877,643
Sep 30, 2026
306.80
318.60
278.50
317.40
317.40
1,091,675
Sep 29, 2026
323.00
323.00
306.00
316.40
316.40
554,492
Sep 28, 2026
295.00
322.40
295.00
312.40
312.40
480,118
Sep 25, 2026
309.80
312.00
304.60
306.00
306.00
266,558
Sep 24, 2026
300.00
318.40
299.60
309.80
309.80
287,046
Sep 23, 2026
308.00
317.00
300.20
308.40
308.40
842,292
Sep 22, 2026
310.00
317.72
299.20
309.20
309.20
391,520
Sep 21, 2026
300.00
309.00
294.20
307.20
307.20
332,264
Sep 18, 2026
300.00
300.00
289.00
294.40
294.40
3,497,655
Sep 17, 2026
310.00
310.00
289.00
289.00
289.00
294,509
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
222,099
Sep 14, 2026
283.80
306.60
283.80
301.00
301.00
459,179
Sep 11, 2026
281.00
294.60
281.00
292.00
292.00
269,297
Sep 10, 2026
295.40
295.40
283.60
290.20
290.20
241,766
Sep 9, 2026
300.00
300.00
283.60
284.80
284.80
316,114
Sep 8, 2026
292.00
300.40
285.80
289.60
289.60
343,409
Sep 7, 2026
296.20
296.40
290.80
290.80
290.80
353,653
Sep 4, 2026
310.00
310.00
295.80
296.80
296.80
229,832
Sep 3, 2026
310.00
310.00
296.60
301.00
301.00
222,617
Sep 2, 2026
296.00
304.20
293.00
303.40
303.40
315,746
Sep 1, 2026
309.40
310.60
294.40
303.60
303.60
804,150
Aug 28, 2026
305.00
317.40
305.00
309.40
309.40
461,761
Aug 27, 2026
315.00
315.00
306.00
314.40
314.40
405,279
Aug 26, 2026
306.00
312.60
301.00
307.20
307.20
351,033
Aug 25, 2026
305.00
311.80
300.80
309.00
309.00
428,997
Aug 24, 2026
291.00
304.80
291.00
303.20
303.20
427,698
Aug 21, 2026
302.00
308.60
296.00
301.40
301.40
469,920
Aug 20, 2026
320.00
320.00
304.60
308.00
308.00
289,659
Aug 19, 2026
324.20
324.20
308.80
312.20
312.20
238,299
Aug 18, 2026
310.00
327.00
310.00
314.80
314.80
263,311
Aug 17, 2026
333.20
343.80
316.40
319.80
319.80
278,356
Aug 14, 2026
346.80
348.40
330.20
337.40
337.40
392,468
Aug 13, 2026
333.40
336.00
319.00
330.40
330.40
282,939
Aug 12, 2026
320.00
330.20
317.60
320.20
320.20
266,253
Aug 11, 2026
332.40
332.40
320.20
329.00
329.00
279,686
Aug 10, 2026
335.00
335.00
321.00
321.20
321.20
365,884
Aug 7, 2026
330.00
332.04
315.20
329.60
329.60
447,393
Aug 6, 2026
326.80
326.80
313.00
317.60
317.60
570,284
Aug 5, 2026
320.00
329.80
314.20
316.60
316.60
312,858
Aug 4, 2026
302.00
319.20
302.00
317.00
317.00
281,923
Aug 3, 2026
302.00
318.00
302.00
312.60
312.60
255,332
Jul 31, 2026
305.00
319.00
301.60
305.80
305.80
225,938
Jul 30, 2026
335.00
335.00
309.60
309.60
309.60
353,471
Jul 29, 2026
320.00
331.00
313.20
327.80
327.80
877,710
Jul 28, 2026
310.00
325.40
300.20
318.00
318.00
851,282
Jul 27, 2026
301.00
311.00
290.20
307.80
307.80
398,390
Jul 24, 2026
300.00
304.60
286.00
297.00
297.00
490,050
Jul 23, 2026
310.00
310.00
296.40
298.00
298.00
281,116
Jul 22, 2026
309.00
309.00
292.00
303.60
303.60
1,194,241
Jul 21, 2026
305.00
308.40
290.00
303.00
303.00
409,785
Jul 20, 2026
320.00
320.00
299.40
303.00
303.00
333,063
Jul 17, 2026
300.00
317.40
300.00
308.00
308.00
312,633
Jul 16, 2026
314.80
318.40
302.80
313.40
313.40
368,258
Jul 15, 2026
314.20
319.80
304.20
312.00
312.00
316,658
Jul 14, 2026
318.20
319.80
303.20
311.20
311.20
387,782
Jul 13, 2026
298.20
326.20
295.40
318.00
318.00
740,072
Jul 10, 2026
288.00
303.00
287.80
300.00
300.00
329,702
Jul 9, 2026
284.80
297.20
283.20
289.80
289.80
192,407
Jul 8, 2026
290.40
293.20
280.00
288.20
288.20
328,569
Jul 7, 2026
293.40
299.80
280.60
290.20
290.20
293,776
Jul 6, 2026
291.00
303.40
286.40
292.60
292.60
315,074
Jul 3, 2026
292.00
309.60
292.00
296.00
296.00
295,501
Jul 2, 2026
310.00
310.00
292.00
303.00
303.00
272,418
Jul 1, 2026
291.60
307.40
291.60
302.80
302.80
326,783
Jun 30, 2026
290.00
308.80
290.00
302.20
302.20
415,946
Jun 29, 2026
299.00
310.00
296.20
302.60
302.60
1,458,068
Jun 26, 2026
280.00
299.20
280.00
298.40
298.40
1,353,685
Jun 25, 2026
289.40
297.20
287.80
292.00
292.00
859,719
Jun 24, 2026
288.80
293.60
280.60
290.20
290.20
1,834,068
Jun 23, 2026
299.40
299.40
280.20
288.80
288.80
353,765
Jun 22, 2026
290.60
295.20
289.20
290.00
290.00
266,129
Jun 19, 2026
297.40
304.80
290.20
292.40
292.40
725,908
Jun 18, 2026
300.00
305.80
289.40
294.60
294.60
481,989
Jun 17, 2026
310.00
310.00
295.60
301.80
301.80
208,897
Jun 16, 2026
295.00
305.20
295.00
298.60
298.60
380,488
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
757,625
Jun 11, 2026
307.00
308.20
298.40
299.60
299.60
411,139
Jun 10, 2026
300.00
314.80
300.00
307.80
307.80
352,345
Jun 9, 2026
307.00
311.40
300.60
305.80
305.80
303,552
Jun 8, 2026
314.00
317.80
300.40
307.60
307.60
301,769
Jun 5, 2026
310.00
331.00
300.72
315.00
315.00
724,289
Jun 4, 2026
296.20
313.57
290.20
297.00
297.00
697,123
Jun 3, 2026
310.80
318.80
293.80
296.40
296.40
533,204
Jun 2, 2026
345.00
351.60
308.00
309.40
309.40
792,604
Jun 1, 2026
332.80
343.00
325.40
340.40
340.40
636,762
May 29, 2026
321.00
336.60
321.00
328.60
328.60
5,352,706
May 28, 2026
325.00
333.80
322.60
330.00
330.00
372,750
May 27, 2026
330.60
337.40
324.40
326.60
326.60
958,001
May 26, 2026
330.20
332.60
315.20
332.00
332.00
541,708
May 22, 2026
319.20
328.20
312.00
316.40
316.40
337,665
May 21, 2026
335.00
335.00
312.40
319.20
319.20
1,714,206
May 20, 2026
300.00
326.20
300.00
322.60
322.60
559,366
May 19, 2026
303.40
318.40
303.40
309.60
309.60
488,594
May 18, 2026
318.80
322.40
288.00
302.40
302.40
1,068,669
May 15, 2026
311.80
326.60
311.80
321.20
321.20
642,300
May 14, 2026
281.00
325.20
281.00
325.20
325.20
1,118,547
May 13, 2026
300.00
312.20
280.80
289.20
289.20
1,077,093
May 12, 2026
315.80
318.20
302.68
304.00
304.00
664,721
May 11, 2026
341.40
341.40
315.80
318.20
318.20
539,971
May 8, 2026
327.80
335.40
324.20
326.00
326.00
435,050
May 7, 2026
309.00
328.40
309.00
328.40
328.40
829,711
May 6, 2026
320.00
331.60
311.20
312.40
312.40
813,432
May 5, 2026
340.60
344.60
324.60
329.80
329.80
547,463
May 1, 2026
328.40
334.00
320.40
332.40
332.40
234,603
Apr 30, 2026
350.00
350.00
328.60
333.80
333.80
454,831
Apr 29, 2026
335.20
344.20
334.40
338.20
338.20
618,360
Apr 28, 2026
336.20
349.80
328.40
338.80
338.80
485,083
Apr 27, 2026
340.20
346.00
332.20
340.60
340.60
365,217
Apr 24, 2026
340.60
343.00
333.00
333.40
333.40
374,940
Apr 23, 2026
341.40
344.40
329.60
340.60
340.60
518,068
Apr 22, 2026
341.80
348.00
335.00
338.80
338.80
303,209
Apr 21, 2026
336.40
347.80
336.40
340.00
340.00
442,139
Apr 20, 2026
338.80
339.80
331.20
334.40
334.40
393,102
Apr 17, 2026
320.00
343.00
320.00
337.80
337.80
650,566
Apr 16, 2026
324.00
336.00
310.00
329.60
329.60
581,881
Apr 15, 2026
325.00
325.00
314.80
323.00
323.00
525,152
Apr 14, 2026
316.00
321.00
306.00
320.80
320.80
1,055,214
Apr 13, 2026
305.00
313.80
297.02
307.00
307.00
1,073,887
Apr 10, 2026
302.60
313.96
297.00
306.00
306.00
915,778
Apr 9, 2026
280.00
307.00
278.60
302.40
302.40
2,074,338
Apr 8, 2026
287.00
304.20
280.20
283.80
283.80
1,442,489
Apr 7, 2026
282.40
300.28
274.80
274.80
274.80
1,745,445
Apr 2, 2026
286.80
290.20
271.00
285.60
285.60
1,697,305
Apr 1, 2026
297.40
300.00
274.40
281.40
281.40
2,761,538
Mar 31, 2026
274.00
322.79
262.20
296.80
296.80
5,206,335
Mar 30, 2026
388.40
390.40
375.20
389.00
389.00
397,968
Mar 27, 2026
411.20
419.20
361.52
389.20
389.20
2,107,839
Mar 26, 2026
432.00
432.00
413.20
420.00
420.00
726,270
Mar 25, 2026
400.00
421.40
400.00
421.20
421.20
669,379
Mar 24, 2026
400.00
420.00
400.00
401.60
401.60
463,104
Mar 23, 2026
399.80
414.60
390.20
405.00
405.00
592,001
Mar 20, 2026
425.60
425.60
399.80
399.80
399.80
3,788,912
Mar 19, 2026
405.00
411.20
401.00
409.60
409.60
438,845
Mar 18, 2026
432.00
432.00
408.40
408.40
408.40
428,223
Mar 17, 2026
432.00
432.00
414.80
416.80
416.80
2,512,852
Mar 16, 2026
448.20
448.20
416.04
423.80
423.80
541,796
Mar 13, 2026
430.00
441.60
426.20
436.20
436.20
777,232
Mar 12, 2026
450.00
456.80
430.20
441.40
441.40
598,057
Mar 11, 2026
453.60
454.20
437.40
449.80
449.80
2,801,427
Mar 10, 2026
449.00
452.40
437.40
441.80
441.80
2,924,798
Mar 9, 2026
437.80
450.40
433.92
440.80
440.80
301,981
Mar 6, 2026
420.00
454.40
420.00
445.20
445.20
424,298
Mar 5, 2026
412.00
439.00
406.40
435.00
435.00
641,537
Mar 4, 2026
402.40
414.80
400.20
408.40
408.40
472,350
Mar 3, 2026
410.00
410.00
396.80
402.00
402.00
608,459
Mar 2, 2026
409.40
414.80
406.40
410.00
410.00
1,159,521
Feb 27, 2026
419.00
423.80
405.32
415.60
415.60
639,432
Feb 26, 2026
405.20
424.20
403.60
420.60
420.60
486,825
Feb 25, 2026
409.80
415.60
403.20
408.20
408.20
257,398
Feb 24, 2026
406.00
415.80
403.00
409.80
409.80
444,815
Feb 23, 2026
423.00
427.72
410.00
410.00
410.00
709,006
Feb 20, 2026
419.20
429.20
415.40
425.60
425.60
344,684
Feb 19, 2026
414.00
421.00
404.80
416.20
416.20
312,354
Feb 18, 2026
412.60
418.40
406.80
415.40
415.40
618,758
Feb 17, 2026
410.00
410.00
396.20
409.60
409.60
1,479,667
Feb 16, 2026
411.40
416.60
399.40
399.40
399.40
847,121
Feb 13, 2026
420.20
425.20
409.60
409.60
409.60
1,445,858
Feb 12, 2026
427.20
440.60
420.60
420.60
420.60
491,555
Feb 11, 2026
435.40
448.20
424.00
427.00
427.00
739,553
Feb 10, 2026
459.00
460.00
426.20
443.60
443.60
2,685,918
Feb 9, 2026
467.00
474.80
456.83
457.40
457.40
650,058
Feb 6, 2026
479.00
482.00
454.23
469.00
469.00
927,075
Feb 5, 2026
500.00
504.50
455.60
483.60
483.60
1,715,974
Feb 4, 2026
524.50
531.50
506.00
510.00
510.00
1,457,284
Feb 3, 2026
545.00
545.00
520.00
525.00
525.00
1,370,530
Feb 2, 2026
556.00
556.00
529.00
541.50
541.50
363,766
Jan 30, 2026
530.00
544.00
528.00
541.50
541.50
359,006
Jan 29, 2026
555.00
562.50
529.79
531.50
531.50
1,247,423
Jan 28, 2026
547.00
553.00
542.00
553.00
553.00
1,028,792
Jan 27, 2026
531.00
547.50
531.00
547.50
547.50
1,655,428
Jan 26, 2026
534.50
535.50
528.50
532.00
532.00
438,530
Jan 23, 2026
537.00
545.00
520.50
531.00
531.00
560,997
Jan 22, 2026
518.00
540.00
512.50
537.00
537.00
1,418,508
Jan 21, 2026
493.40
507.50
489.65
507.50
507.50
1,280,951
Jan 20, 2026
510.00
510.00
488.40
494.20
494.20
850,701
Jan 19, 2026
512.50
514.50
490.13
492.60
492.60
1,290,379
Jan 16, 2026
513.00
519.36
508.00
514.00
514.00
461,197
Jan 15, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
506.00
524.50
496.00
511.00
511.00
3,997,820
Jan 14, 2026
523.00
524.80
505.50
520.00
519.83
605,829
Jan 13, 2026
512.00
526.00
507.00
524.00
523.83
652,268
Jan 12, 2026
523.50
526.00
510.17
512.00
511.83
409,880
Jan 9, 2026
518.50
526.00
517.00
522.00
521.83
332,143
Jan 8, 2026
525.00
525.00
512.00
523.50
523.33
350,051
Jan 7, 2026
530.00
530.00
513.00
520.00
519.83
313,343
Jan 6, 2026
522.50
531.50
518.50
526.50
526.33
384,352
Jan 5, 2026
518.00
528.50
511.50
522.00
521.83
361,509
Jan 2, 2026
535.00
535.00
516.00
517.00
516.83
382,514
Dec 31, 2025
526.00
531.00
521.50
526.50
526.33
136,728
Dec 30, 2025
528.00
530.00
519.97
526.00
525.83
183,123
Dec 29, 2025
525.00
533.75
521.50
528.00
527.83
207,151
Dec 24, 2025
525.00
532.88
525.00
527.00
526.83
161,778
Dec 23, 2025
529.50
545.00
527.00
530.00
529.83
279,806
Dec 22, 2025
522.50
533.50
522.50
531.50
531.33
466,363
Dec 19, 2025
540.00
540.00
521.00
525.00
524.83
1,721,113
Dec 18, 2025
535.50
539.00
524.50
531.00
530.83
577,722
Dec 17, 2025
529.00
545.00
529.00
536.00
535.82
426,140
Dec 16, 2025
552.00
552.00
523.35
527.00
526.83
939,578
Dec 15, 2025
537.00
561.00
522.50
528.00
527.83
332,434
Dec 12, 2025
535.00
560.00
529.66
533.00
532.83
820,248
Dec 11, 2025
558.00
564.00
540.00
545.00
544.82
1,950,177
Dec 10, 2025
604.00
604.00
559.00
559.00
558.82
549,899
Dec 9, 2025
583.00
587.50
569.00
580.00
579.81
1,497,223
Dec 8, 2025
635.00
639.00
585.50
585.50
585.31
852,556
Dec 5, 2025
638.50
642.72
623.50
634.00
633.79
663,874
Dec 4, 2025
629.00
672.00
597.16
638.50
638.29
1,769,507
Dec 3, 2025
590.00
618.76
590.00
599.50
599.30
706,557
Dec 2, 2025
637.00
642.50
614.50
614.50
614.30
514,604
Dec 1, 2025
650.00
650.00
607.00
634.50
634.29
401,380
Nov 28, 2025
630.00
638.00
626.00
634.50
634.29
441,551
Nov 27, 2025
620.00
629.50
615.00
626.50
626.30
815,551
Nov 26, 2025
617.50
621.59
606.50
615.00
614.80
1,228,255
Nov 25, 2025
629.50
629.50
600.00
619.00
618.80
606,318
Nov 24, 2025
610.00
610.00
595.50
603.00
602.80
1,000,202
Nov 21, 2025
624.50
624.50
587.00
598.50
598.30
606,215
Nov 20, 2025
571.00
597.50
569.00
595.00
594.81
617,255
Nov 19, 2025
592.00
604.00
588.50
588.50
588.31
637,649
Nov 18, 2025
587.00
603.74
587.00
596.50
596.30
1,232,023
Nov 17, 2025
639.00
639.00
601.00
610.00
609.80
625,878
Nov 14, 2025
611.50
614.00
595.50
614.00
613.80
580,058
Nov 13, 2025
600.50
621.00
600.50
617.50
617.30
726,943
Nov 12, 2025
617.00
621.00
607.50
610.00
609.80
389,874
Nov 11, 2025
621.00
624.15
606.00
619.00
618.80
761,662
Nov 10, 2025
589.50
626.00
589.50
615.50
615.30
1,456,213
Nov 7, 2025
618.00
618.00
589.50
593.50
593.31
417,541
Nov 6, 2025
619.50
619.50
595.50
595.50
595.31
417,415
Nov 5, 2025
607.50
613.50
598.91
608.50
608.30
593,694
Nov 4, 2025
603.00
609.50
596.75
605.00
604.80
531,762
Nov 3, 2025
638.00
638.00
605.50
608.50
608.30
403,560
Oct 31, 2025
610.50
627.00
610.50
613.50
613.30
639,113
Oct 30, 2025
625.50
645.50
615.00
620.00
619.80
586,602
