Future plc (LON:FUTR)
London
· Delayed Price · Currency is GBP · Price in GBX 445.20
+10.20 (2.34%)
At close: Mar 6, 2026
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 420.00 | 454.40 | 420.00 | 445.20 | 445.20 | 2.34% | 424,191 |
| Mar 5, 2026 | 412.00 | 439.00 | 406.40 | 435.00 | 435.00 | 6.51% | 604,027 |
| Mar 4, 2026 | 402.40 | 414.80 | 400.20 | 408.40 | 408.40 | 1.59% | 472,349 |
| Mar 3, 2026 | 410.00 | 410.00 | 396.80 | 402.00 | 402.00 | -1.95% | 581,835 |
| Mar 2, 2026 | 409.40 | 414.80 | 400.00 | 410.00 | 410.00 | -1.35% | 1,046,855 |
| 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 |
| Feb 24, 2026 | 406.00 | 415.80 | 403.00 | 409.80 | 409.80 | -0.05% | 444,815 |
| Feb 23, 2026 | 423.00 | 427.72 | 410.00 | 410.00 | 410.00 | -3.67% | 709,007 |
| Feb 20, 2026 | 419.20 | 429.20 | 415.40 | 425.60 | 425.60 | 2.26% | 344,685 |
| Feb 19, 2026 | 414.00 | 421.00 | 412.80 | 416.20 | 416.20 | 0.19% | 312,353 |
| Feb 18, 2026 | 412.60 | 418.40 | 406.80 | 415.40 | 415.40 | 1.42% | 618,758 |
| Feb 17, 2026 | 410.00 | 410.00 | 396.20 | 409.60 | 409.60 | 2.55% | 1,479,668 |
| Feb 16, 2026 | 411.40 | 416.60 | 399.40 | 399.40 | 399.40 | -2.49% | 847,121 |
| Feb 13, 2026 | 420.20 | 425.20 | 409.60 | 409.60 | 409.60 | -2.62% | 1,445,859 |
| Feb 12, 2026 | 427.20 | 439.00 | 420.60 | 420.60 | 420.60 | -1.50% | 491,464 |
| Feb 11, 2026 | 435.40 | 448.20 | 424.00 | 427.00 | 427.00 | -3.74% | 739,553 |
| Feb 10, 2026 | 459.00 | 460.00 | 426.20 | 443.60 | 443.60 | -3.02% | 2,685,919 |
| Feb 9, 2026 | 467.00 | 474.80 | 456.83 | 457.40 | 457.40 | -2.47% | 650,055 |
| Feb 6, 2026 | 479.00 | 482.00 | 454.23 | 469.00 | 469.00 | -3.02% | 927,075 |
| Feb 5, 2026 | 500.00 | 504.50 | 455.60 | 483.60 | 483.60 | -5.18% | 1,715,974 |
| Feb 4, 2026 | 524.50 | 531.50 | 506.00 | 510.00 | 510.00 | -2.86% | 1,457,285 |
| Feb 3, 2026 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | -3.05% | 1,370,529 |
| Feb 2, 2026 | 556.00 | 556.00 | 529.00 | 541.50 | 541.50 | - | 363,767 |
| Jan 30, 2026 | 530.00 | 544.00 | 528.00 | 541.50 | 541.50 | 1.88% | 359,007 |
| Jan 29, 2026 | 555.00 | 562.50 | 529.79 | 531.50 | 531.50 | -3.89% | 1,247,423 |
| Jan 28, 2026 | 547.00 | 553.00 | 543.00 | 553.00 | 553.00 | 1.00% | 821,289 |
| Jan 27, 2026 | 531.00 | 547.50 | 531.00 | 547.50 | 547.50 | 2.91% | 1,655,426 |
| Jan 26, 2026 | 534.50 | 535.50 | 528.50 | 532.00 | 532.00 | 0.19% | 438,526 |
| Jan 23, 2026 | 537.00 | 545.00 | 520.50 | 531.00 | 531.00 | -1.12% | 560,998 |
| Jan 22, 2026 | 518.00 | 540.00 | 517.50 | 537.00 | 537.00 | 5.81% | 1,418,510 |
| Jan 21, 2026 | 493.40 | 507.50 | 489.65 | 507.50 | 507.50 | 2.69% | 1,280,951 |
| Jan 20, 2026 | 510.00 | 510.00 | 488.40 | 494.20 | 494.20 | 0.32% | 850,673 |
| Jan 19, 2026 | 512.50 | 514.50 | 490.13 | 492.60 | 492.60 | -4.16% | 1,290,379 |
| Jan 16, 2026 | 513.00 | 519.36 | 508.00 | 514.00 | 514.00 | 0.59% | 461,198 |
| Jan 15, 2026 | 506.00 | 518.50 | 496.00 | 511.00 | 511.00 | -1.73% | 3,997,816 |
| Jan 14, 2026 | 523.00 | 524.80 | 505.50 | 520.00 | 503.00 | -0.76% | 605,829 |
| Jan 13, 2026 | 512.00 | 526.00 | 507.00 | 524.00 | 506.87 | 2.34% | 652,268 |
| Jan 12, 2026 | 523.50 | 526.00 | 510.17 | 512.00 | 495.26 | -1.92% | 409,880 |
| Jan 9, 2026 | 518.50 | 526.00 | 517.00 | 522.00 | 504.93 | -0.29% | 332,143 |
| Jan 8, 2026 | 525.00 | 525.00 | 512.00 | 523.50 | 506.39 | 0.67% | 350,051 |
| Jan 7, 2026 | 530.00 | 530.00 | 513.00 | 520.00 | 503.00 | -1.23% | 313,344 |
| Jan 6, 2026 | 522.50 | 531.50 | 518.50 | 526.50 | 509.29 | 0.86% | 384,353 |
| Jan 5, 2026 | 518.00 | 528.50 | 511.50 | 522.00 | 504.93 | 0.97% | 361,509 |
| Jan 2, 2026 | 535.00 | 535.00 | 516.00 | 517.00 | 500.10 | -1.80% | 382,514 |
| Dec 31, 2025 | 526.00 | 531.00 | 521.50 | 526.50 | 509.29 | 0.10% | 136,728 |
| Dec 30, 2025 | 528.00 | 530.00 | 519.97 | 526.00 | 508.80 | -0.38% | 183,123 |
| Dec 29, 2025 | 525.00 | 533.75 | 521.50 | 528.00 | 510.74 | 0.19% | 207,152 |
| Dec 24, 2025 | 525.00 | 532.88 | 525.00 | 527.00 | 509.77 | -0.57% | 161,778 |
| Dec 23, 2025 | 529.50 | 545.00 | 527.00 | 530.00 | 512.67 | -0.28% | 279,807 |
| Dec 22, 2025 | 522.50 | 533.50 | 522.50 | 531.50 | 514.12 | 1.24% | 466,363 |
| Dec 19, 2025 | 540.00 | 540.00 | 521.00 | 525.00 | 507.84 | -1.13% | 1,721,114 |
| Dec 18, 2025 | 535.50 | 539.00 | 524.50 | 531.00 | 513.64 | -0.93% | 577,722 |
| Dec 17, 2025 | 529.00 | 545.00 | 529.00 | 536.00 | 518.48 | 1.71% | 426,141 |
| Dec 16, 2025 | 552.00 | 552.00 | 523.36 | 527.00 | 509.77 | -0.19% | 939,578 |
| Dec 15, 2025 | 537.00 | 561.00 | 522.50 | 528.00 | 510.74 | -0.94% | 332,435 |
| Dec 12, 2025 | 535.00 | 560.00 | 529.67 | 533.00 | 515.58 | -2.20% | 820,249 |
| Dec 11, 2025 | 558.00 | 564.00 | 540.00 | 545.00 | 527.18 | -2.50% | 1,950,177 |
| Dec 10, 2025 | 604.00 | 604.00 | 559.00 | 559.00 | 540.73 | -3.62% | 549,899 |
| Dec 9, 2025 | 583.00 | 587.50 | 569.00 | 580.00 | 561.04 | -0.94% | 1,497,224 |
| Dec 8, 2025 | 635.00 | 639.00 | 585.50 | 585.50 | 566.36 | -7.65% | 852,556 |
| Dec 5, 2025 | 638.50 | 642.72 | 623.50 | 634.00 | 613.27 | -0.70% | 663,874 |
| Dec 4, 2025 | 629.00 | 672.00 | 597.16 | 638.50 | 617.63 | 6.51% | 1,769,508 |
| Dec 3, 2025 | 590.00 | 618.76 | 590.00 | 599.50 | 579.90 | -2.44% | 706,558 |
| Dec 2, 2025 | 637.00 | 642.50 | 614.50 | 614.50 | 594.41 | -3.15% | 514,604 |
| Dec 1, 2025 | 650.00 | 650.00 | 607.00 | 634.50 | 613.76 | - | 401,380 |
| Nov 28, 2025 | 630.00 | 638.00 | 626.00 | 634.50 | 613.76 | 1.28% | 441,551 |
| Nov 27, 2025 | 620.00 | 629.50 | 615.00 | 626.50 | 606.02 | 1.87% | 815,552 |
| Nov 26, 2025 | 617.50 | 621.60 | 606.50 | 615.00 | 594.89 | -0.65% | 1,228,256 |
| Nov 25, 2025 | 629.50 | 629.50 | 600.00 | 619.00 | 598.76 | 2.65% | 606,318 |
| Nov 24, 2025 | 610.00 | 610.00 | 595.50 | 603.00 | 583.29 | 0.75% | 1,000,203 |
| Nov 21, 2025 | 624.50 | 624.50 | 587.00 | 598.50 | 578.93 | 0.59% | 606,215 |
| Nov 20, 2025 | 571.00 | 597.50 | 569.00 | 595.00 | 575.55 | 1.10% | 617,255 |
| Nov 19, 2025 | 592.00 | 604.00 | 588.50 | 588.50 | 569.26 | -1.34% | 637,649 |
| Nov 18, 2025 | 587.00 | 603.74 | 587.00 | 596.50 | 577.00 | -2.21% | 1,232,024 |
| Nov 17, 2025 | 639.00 | 639.00 | 601.00 | 610.00 | 590.06 | -0.65% | 625,878 |
| Nov 14, 2025 | 611.50 | 614.00 | 595.50 | 614.00 | 593.93 | -0.57% | 580,059 |
| Nov 13, 2025 | 600.50 | 621.00 | 600.50 | 617.50 | 597.31 | 1.23% | 726,943 |
| Nov 12, 2025 | 617.00 | 621.00 | 607.50 | 610.00 | 590.06 | -1.45% | 389,875 |
| Nov 11, 2025 | 621.00 | 624.15 | 606.00 | 619.00 | 598.76 | 0.57% | 761,663 |
| Nov 10, 2025 | 589.50 | 626.00 | 589.50 | 615.50 | 595.38 | 3.71% | 1,456,213 |
| Nov 7, 2025 | 618.00 | 618.00 | 589.50 | 593.50 | 574.10 | -0.34% | 417,541 |
| Nov 6, 2025 | 619.50 | 619.50 | 595.50 | 595.50 | 576.03 | -2.14% | 417,416 |
| Nov 5, 2025 | 607.50 | 613.50 | 598.92 | 608.50 | 588.61 | 0.58% | 593,695 |
| Nov 4, 2025 | 603.00 | 609.50 | 596.75 | 605.00 | 585.22 | -0.58% | 531,763 |
| Nov 3, 2025 | 638.00 | 638.00 | 605.50 | 608.50 | 588.61 | -0.81% | 403,560 |
| Oct 31, 2025 | 610.50 | 627.00 | 610.50 | 613.50 | 593.44 | -1.05% | 639,114 |
| Oct 30, 2025 | 625.50 | 645.50 | 615.00 | 620.00 | 599.73 | -3.13% | 586,603 |
| Oct 29, 2025 | 625.50 | 656.10 | 625.50 | 640.00 | 619.08 | -0.78% | 343,570 |
| Oct 28, 2025 | 679.00 | 679.00 | 633.00 | 645.00 | 623.91 | -0.31% | 661,657 |
| Oct 27, 2025 | 633.50 | 659.88 | 633.50 | 647.00 | 625.85 | -0.31% | 396,403 |
| Oct 24, 2025 | 641.50 | 650.50 | 633.50 | 649.00 | 627.78 | 1.80% | 704,386 |
| Oct 23, 2025 | 630.50 | 646.00 | 630.00 | 637.50 | 616.66 | 0.79% | 1,314,992 |
| Oct 22, 2025 | 622.00 | 636.00 | 621.50 | 632.50 | 611.82 | 1.52% | 458,005 |
| Oct 21, 2025 | 601.50 | 629.50 | 601.50 | 623.00 | 602.63 | 1.80% | 401,807 |
| Oct 20, 2025 | 601.50 | 620.50 | 601.50 | 612.00 | 591.99 | -0.08% | 403,216 |
| Oct 17, 2025 | 620.50 | 620.50 | 603.00 | 612.50 | 592.48 | -1.61% | 518,196 |
| Oct 16, 2025 | 641.50 | 641.50 | 610.50 | 622.50 | 602.15 | 1.22% | 979,576 |
| Oct 15, 2025 | 623.00 | 635.50 | 614.50 | 615.00 | 594.89 | -1.99% | 798,204 |