Future plc (LON:FUTR)
London
· Delayed Price · Currency is GBP · Price in GBX 338.80
-1.80 (-0.53%)
Apr 28, 2026, 4:43 PM GMT
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 404.80 | 416.20 | 416.20 | 0.19% | 312,354 |
| 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 | 440.60 | 420.60 | 420.60 | 420.60 | -1.50% | 491,556 |
| 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% | 650,058 |
| 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% | 1,370,530 |
| 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 | 542.00 | 553.00 | 553.00 | 1.00% | 1,028,792 |
| Jan 27, 2026 | 531.00 | 547.50 | 531.00 | 547.50 | 547.50 | 2.91% | 1,655,429 |
| Jan 26, 2026 | 534.50 | 535.50 | 528.50 | 532.00 | 532.00 | 0.19% | 438,531 |
| Jan 23, 2026 | 537.00 | 545.00 | 520.50 | 531.00 | 531.00 | -1.12% | 560,998 |
| Jan 22, 2026 | 518.00 | 540.00 | 512.50 | 537.00 | 537.00 | 5.81% | 1,418,509 |
| 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% | 850,702 |
| 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 | 524.50 | 496.00 | 511.00 | 511.00 | -1.73% | 3,997,821 |
| 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 |