Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Future plc (FUTRL.XC)

Compare
841.50
-8.50
(-1.00%)
As of 11:39:31 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 10, 2025856.00856.00834.50841.50841.504,656
Mar 7, 2025844.00855.00827.50850.00850.0040,657
Mar 6, 2025853.50856.00826.50843.50843.5032,785
Mar 5, 2025895.00914.00843.50850.75850.7562,925
Mar 4, 2025907.00915.00882.00883.50883.5047,007
Mar 3, 2025912.00930.50900.50914.25914.2539,143
Feb 28, 2025924.50934.00911.50912.00912.0032,667
Feb 27, 2025923.50943.00915.50939.00939.00102,053
Feb 26, 2025959.25975.50947.50948.00948.0036,702
Feb 25, 2025987.50997.50955.75955.75955.7552,047
Feb 24, 2025998.001,005.00985.50995.00995.0055,695
Feb 21, 20251,000.001,013.00988.00990.50990.5034,803
Feb 20, 20251,031.001,033.00988.00989.25989.2570,442
Feb 19, 20251,008.001,030.001,005.001,025.001,025.0060,044
Feb 18, 2025973.001,006.00965.501,004.001,004.0055,390
Feb 17, 2025965.50982.00960.50969.00969.0020,448
Feb 14, 2025972.00979.50959.75961.00961.0033,684
Feb 13, 2025954.00970.00950.50964.00964.0036,993
Feb 12, 2025953.50969.50950.00954.50954.5065,032
Feb 11, 2025940.50957.00939.50944.00944.0046,083
Feb 10, 2025919.50944.50913.75941.00941.0046,757
Feb 7, 2025945.25945.25917.50918.00918.0040,751
Feb 6, 2025952.00952.00927.00936.00936.0051,592
Feb 5, 2025945.50974.50935.00939.50939.5082,915
Feb 4, 2025901.50934.25894.50934.25934.2552,382
Feb 3, 2025908.25912.00894.75903.50903.5046,233
Jan 31, 2025931.00932.00908.50921.50921.5033,480
Jan 30, 2025925.00950.50911.00930.00930.0070,612
Jan 29, 2025935.00974.00893.00897.00897.0056,777
Jan 28, 2025938.50958.50936.25952.50952.5027,341
Jan 27, 2025912.50935.50910.50932.50932.5027,195
Jan 24, 2025918.00928.50910.00924.50924.5032,433
Jan 23, 2025912.50929.00907.50913.50913.5051,498
Jan 22, 2025900.50920.00893.75912.00912.0058,392
Jan 21, 2025903.75907.00881.50899.50899.5030,608
Jan 20, 2025906.50916.00896.00915.50915.5058,725
Jan 17, 2025908.50911.00896.50901.50901.5045,331
Jan 16, 2025 3.40 Dividend
Jan 16, 2025910.50925.00886.00897.50897.5066,833
Jan 15, 2025900.00918.50899.00914.75914.7274,467
Jan 14, 2025886.00895.50884.00895.50895.4775,777
Jan 13, 2025896.00900.00882.50883.50883.4728,384
Jan 10, 2025903.50911.50893.50895.50895.4729,749
Jan 9, 2025900.00921.75883.50910.50910.4727,385
Jan 8, 2025946.00954.50899.00903.00902.9759,067
Jan 7, 2025975.50985.00947.50953.25953.2165,581
Jan 6, 2025945.50980.25945.50979.50979.4628,186
Jan 3, 2025948.00953.00939.00944.00943.9613,700
Jan 2, 2025930.50954.50927.50953.00952.9611,307
Dec 31, 2024913.50925.00913.50922.50922.474,150
Dec 30, 2024926.50932.75913.00915.00914.9716,452
Dec 27, 2024937.50939.00927.50931.00930.9715,505
Dec 24, 2024950.00950.00934.50939.50939.4712,374
Dec 23, 2024939.00963.00934.50942.50942.4630,915
Dec 20, 2024951.00955.50933.50948.00947.9620,744
Dec 19, 2024979.50982.00944.00955.00954.9631,159
Dec 18, 2024971.00997.50970.00988.75988.7144,393
Dec 17, 2024939.50979.00925.00968.50968.4660,970
Dec 16, 2024964.50965.00943.00944.50944.4623,281
Dec 13, 2024988.50993.00967.50970.00969.9631,018
Dec 12, 2024992.001,002.00982.00990.00989.9660,139
Dec 11, 20241,029.001,029.00979.50986.50986.4640,528
Dec 10, 20241,076.001,076.001,029.001,029.001,028.9630,844
Dec 9, 20241,105.001,132.001,081.001,086.001,085.96102,416
Dec 6, 20241,077.001,126.001,068.001,096.001,095.96112,202
Dec 5, 20241,061.001,131.001,061.001,078.001,077.9684,732
Dec 4, 2024959.00975.00935.50972.50972.4646,755
Dec 3, 2024926.25952.50921.50951.50951.4640,941
Dec 2, 2024907.25919.50900.00917.50917.4717,609
Nov 29, 2024890.50909.00886.00900.50900.4717,421
Nov 28, 2024887.25890.00876.00878.25878.2211,490
Nov 27, 2024880.00891.00876.00876.50876.4745,307
Nov 26, 2024878.50891.50876.50878.00877.9712,069
Nov 25, 2024889.50897.00876.50892.50892.4716,345
Nov 22, 2024863.50892.50856.50887.00886.9731,935
Nov 21, 2024861.50865.50851.00858.75858.7216,349
Nov 20, 2024890.00895.50864.50864.50864.4727,914
Nov 19, 2024882.50890.50872.25889.50889.4723,258
Nov 18, 2024881.50887.50867.50876.00875.9728,768
Nov 15, 2024899.50902.50882.50890.00889.9718,950
Nov 14, 2024889.50897.00875.50896.25896.2224,708
Nov 13, 2024897.00902.00876.50890.50890.4718,475
Nov 12, 2024901.50913.50891.00896.00895.9713,187
Nov 11, 2024886.50934.50886.50911.75911.7235,502
Nov 8, 2024885.75899.50881.00884.50884.4733,927
Nov 7, 2024898.00908.00887.00889.50889.4729,606
Nov 6, 2024929.50936.00883.50888.50888.4752,789
Nov 5, 2024895.00915.50890.00913.00912.9727,956
Nov 4, 2024886.00914.00886.00902.25902.2228,347
Nov 1, 2024877.50888.50874.50884.00883.9711,734
Oct 31, 2024900.50900.50864.50875.00874.9738,560
Oct 30, 2024869.50915.50867.50895.00894.9733,927
Oct 29, 2024882.00882.00870.50876.00875.9720,886
Oct 28, 2024877.00887.00870.50880.50880.4716,503
Oct 25, 2024857.00874.00857.00871.00870.9796,581
Oct 24, 2024866.00872.00860.00860.50860.4733,387
Oct 23, 2024845.00866.50845.00860.00859.9743,962
Oct 22, 2024850.00867.00841.00857.50857.4766,258
Oct 21, 2024814.00867.75812.00857.00856.97225,375
Oct 18, 2024943.50951.50794.00803.50803.47219,603
Oct 17, 2024975.00993.00972.00980.00979.9652,565
Oct 16, 2024978.50982.00975.50976.00975.9680,186
Oct 15, 2024985.00985.00976.50980.00979.9625,134
Oct 14, 2024987.00987.00979.00981.25981.2117,450
Oct 11, 2024978.50988.00974.50984.00983.9643,275
Oct 10, 2024991.00993.00972.00978.50978.4627,488
Oct 9, 2024997.00999.50991.50994.00993.9620,340
Oct 8, 20241,000.001,003.00992.50996.50996.4652,374
Oct 7, 2024990.001,003.00986.001,000.00999.9634,590
Oct 4, 2024980.501,010.00980.50995.00994.9647,744
Oct 3, 20241,009.001,010.00993.50996.00995.9629,042
Oct 2, 20241,007.001,007.00997.501,003.001,002.9614,055
Oct 1, 20241,007.001,019.001,001.001,009.001,008.9619,310
Sep 30, 20241,027.001,032.501,009.001,010.001,009.9658,672
Sep 27, 20241,009.001,031.001,009.001,023.001,022.9641,157
Sep 26, 20241,045.001,050.00963.00999.00998.9681,956
Sep 25, 20241,043.001,051.001,029.001,035.001,034.9619,375
Sep 24, 20241,055.001,062.001,034.001,041.001,040.9624,768
Sep 23, 20241,042.001,066.001,038.001,054.001,053.9618,581
Sep 20, 20241,074.001,076.501,040.001,051.501,051.4631,599
Sep 19, 20241,050.001,094.001,048.001,074.001,073.9679,497
Sep 18, 20241,047.001,048.001,036.001,046.001,045.9612,735
Sep 17, 20241,047.001,053.001,044.001,046.001,045.9628,742
Sep 16, 20241,059.001,064.001,044.001,047.501,047.4614,371
Sep 13, 20241,068.001,082.001,054.001,068.001,067.9617,339
Sep 12, 20241,058.001,065.001,048.001,053.001,052.9622,909
Sep 11, 20241,059.001,064.001,040.001,048.001,047.9619,568
Sep 10, 20241,057.501,067.001,050.501,057.501,057.4620,964
Sep 9, 20241,058.001,070.001,051.001,061.001,060.9629,184
Sep 6, 20241,064.001,078.001,055.001,056.501,056.4614,582
Sep 5, 20241,052.501,078.001,050.001,072.001,071.9637,325
Sep 4, 20241,050.001,065.001,043.001,045.001,044.9643,376
Sep 3, 20241,073.501,089.501,068.001,079.001,078.9615,308
Sep 2, 20241,070.001,086.501,050.001,086.001,085.9618,226
Aug 30, 20241,076.501,097.001,069.001,089.001,088.9614,332
Aug 29, 20241,086.001,100.001,081.001,088.001,087.9616,302
Aug 28, 20241,084.001,091.001,073.001,083.001,082.9612,820
Aug 27, 20241,093.001,095.001,075.001,085.001,084.9620,809
Aug 23, 20241,088.001,096.001,076.001,090.501,090.4622,453
Aug 22, 20241,075.001,096.001,074.001,080.001,079.9617,880
Aug 21, 20241,080.001,084.001,068.001,071.001,070.9631,704
Aug 20, 20241,130.001,151.001,076.001,081.001,080.9654,559
Aug 19, 20241,061.001,109.001,047.001,102.001,101.9628,193
Aug 16, 20241,048.001,052.001,034.001,040.001,039.9624,371
Aug 15, 20241,031.001,056.001,028.001,045.001,044.9617,474
Aug 14, 20241,034.001,040.001,024.001,031.001,030.9622,631
Aug 13, 20241,039.001,044.001,021.001,036.001,035.9624,246
Aug 12, 20241,051.001,063.001,041.501,043.001,042.9622,488
Aug 9, 20241,032.001,075.001,024.001,035.001,034.9627,692
Aug 8, 20241,045.501,064.001,038.001,059.501,059.4618,998
Aug 7, 20241,051.001,062.001,029.001,047.501,047.4633,016
Aug 6, 20241,056.001,062.001,037.001,043.001,042.9630,076
Aug 5, 20241,038.001,046.00992.501,041.001,040.9669,963
Aug 2, 20241,096.001,115.001,050.001,054.001,053.9643,680
Aug 1, 20241,128.001,150.001,107.001,112.001,111.9638,039
Jul 31, 20241,093.001,124.001,093.001,114.001,113.9614,411
Jul 30, 20241,096.001,122.001,094.001,097.001,096.9618,368
Jul 29, 20241,120.001,129.001,078.001,084.001,083.9627,176
Jul 26, 20241,071.001,128.001,071.001,121.001,120.9620,205
Jul 25, 20241,064.001,075.001,050.001,067.001,066.968,346
Jul 24, 20241,057.001,088.001,057.001,088.001,087.9616,231
Jul 23, 20241,055.001,066.001,045.001,061.001,060.9630,377
Jul 22, 20241,065.001,074.001,054.001,055.001,054.9667,720
Jul 19, 20241,078.001,080.001,049.001,049.001,048.9639,643
Jul 18, 20241,090.001,102.001,070.001,073.001,072.9627,089
Jul 17, 20241,092.001,097.001,074.501,082.001,081.9620,832
Jul 16, 20241,104.001,104.001,077.001,098.001,097.9629,626
Jul 15, 20241,068.001,109.001,068.001,103.001,102.9619,096
Jul 12, 20241,104.001,104.001,068.001,088.001,087.9630,642
Jul 11, 20241,085.001,111.001,067.001,110.501,110.4628,943
Jul 10, 20241,058.001,100.501,058.001,083.501,083.4615,891
Jul 9, 20241,088.501,088.501,064.001,071.001,070.9612,465
Jul 8, 20241,075.001,090.001,071.001,077.501,077.4624,152
Jul 5, 20241,047.001,095.001,047.001,070.001,069.9626,937
Jul 4, 20241,067.001,071.001,045.001,049.001,048.9614,932
Jul 3, 20241,045.001,059.001,032.001,053.001,052.9618,952
Jul 2, 20241,044.001,050.001,028.001,038.001,037.9633,374
Jul 1, 20241,067.001,067.001,037.001,048.001,047.9627,048
Jun 28, 20241,104.001,104.001,038.001,047.501,047.4640,776
Jun 27, 20241,090.001,112.001,082.001,100.501,100.4637,304
Jun 26, 20241,074.001,119.001,056.001,093.001,092.96102,184
Jun 25, 20241,014.001,026.00997.501,011.001,010.9635,264
Jun 24, 20241,002.001,027.001,002.001,019.501,019.4622,999
Jun 21, 20241,019.001,030.00997.501,001.001,000.9660,503
Jun 20, 20241,036.001,049.001,006.001,013.501,013.4666,428
Jun 19, 2024993.251,048.00985.001,043.001,042.9666,918
Jun 18, 2024992.001,011.50989.00991.50991.46105,500
Jun 17, 20241,000.001,006.00983.00991.50991.4671,148
Jun 14, 20241,042.001,042.00994.501,001.001,000.9661,923
Jun 13, 20241,053.001,057.001,022.001,026.001,025.9651,472
Jun 12, 20241,050.001,085.001,048.001,062.501,062.4657,104
Jun 11, 20241,107.001,108.001,040.001,062.001,061.9650,606
Jun 10, 20241,087.001,120.001,083.001,114.001,113.9684,988
Jun 7, 20241,141.001,144.001,108.001,120.001,119.9662,366
Jun 6, 20241,151.001,158.001,135.001,147.001,146.9648,412
Jun 5, 20241,125.001,153.001,118.001,141.001,140.9675,439
Jun 4, 20241,122.001,132.001,098.001,118.001,117.9687,623
Jun 3, 20241,084.001,098.001,078.001,097.001,096.9646,920
May 31, 20241,068.001,075.001,056.001,062.001,061.9648,094
May 30, 20241,023.001,073.001,018.001,071.001,070.9628,847
May 29, 20241,046.001,050.001,004.001,035.001,034.9680,790
May 28, 20241,038.001,071.501,024.001,058.001,057.9683,901
May 24, 20241,008.001,049.001,008.001,042.001,041.9622,461
May 23, 2024999.751,031.00995.001,028.001,027.9638,000
May 22, 2024986.251,007.00986.251,004.001,003.9635,724
May 21, 20241,003.001,014.00989.00992.00991.9636,420
May 20, 20241,031.001,044.501,011.001,027.001,026.9644,042
May 17, 20241,021.001,061.001,010.001,026.001,025.9655,911
May 16, 2024920.001,091.00890.001,033.001,032.96187,074
May 15, 2024848.00870.00848.00869.00868.9771,659
May 14, 2024850.00873.00822.00839.50839.4774,576
May 13, 2024836.50897.00836.00872.00871.9749,365
May 10, 2024787.00837.50781.00826.75826.7256,164
May 9, 2024779.50800.50775.00786.75786.7268,392
May 8, 2024751.00775.50744.00775.00774.9743,968
May 7, 2024731.00744.50724.50741.50741.4739,986
May 3, 2024700.00720.50700.00710.00709.9751,006
May 2, 2024672.50701.00669.50699.50699.4739,700
May 1, 2024661.00666.50644.00662.50662.4828,252
Apr 30, 2024648.50666.50636.75665.50665.4831,765
Apr 29, 2024623.50654.00622.00650.00649.9831,291
Apr 26, 2024623.50627.50605.00609.50609.4860,167
Apr 25, 2024614.00631.00603.50612.75612.7353,469
Apr 24, 2024637.00643.50613.25615.50615.4823,002
Apr 23, 2024640.00649.50633.00639.50639.4843,007
Apr 22, 2024626.00650.00626.00637.50637.4852,839
Apr 19, 2024620.00635.00620.00624.50624.4849,506
Apr 18, 2024659.00673.50626.50632.00631.9834,373
Apr 17, 2024650.00671.50650.00665.50665.4825,049
Apr 16, 2024664.50675.50648.00651.00650.9822,292
Apr 15, 2024661.00692.50660.50687.50687.4724,841
Apr 12, 2024700.75708.50665.00673.00672.9737,738
Apr 11, 2024695.50701.50683.00691.50691.4732,570
Apr 10, 2024698.50711.00686.50693.50693.4746,577
Apr 9, 2024683.00712.00672.50698.50698.4740,114
Apr 8, 2024697.00725.50683.00686.50686.4753,292
Apr 5, 2024683.00708.50675.00702.00701.97122,183
Apr 4, 2024678.00700.00652.00695.00694.97251,099
Apr 3, 2024611.00617.75593.00598.00597.9814,294
Apr 2, 2024612.50630.00610.00619.00618.9894,902
Mar 28, 2024626.50629.00609.50612.50612.4823,301
Mar 27, 2024613.00624.50611.00622.50622.4821,514
Mar 26, 2024612.50622.50611.00620.00619.9835,618
Mar 25, 2024652.50652.50615.00619.00618.9836,504
Mar 22, 2024646.00665.00643.00660.00659.9848,546
Mar 21, 2024619.50644.00614.00643.50643.4844,699
Mar 20, 2024591.50607.00586.75605.50605.4821,301
Mar 19, 2024597.50600.50590.00595.50595.4829,963
Mar 18, 2024578.00603.00575.00600.00599.9839,612
Mar 15, 2024585.50595.50575.25581.00580.9831,041
Mar 14, 2024605.00605.00582.50583.25583.2327,939
Mar 13, 2024611.00617.00591.50591.50591.4831,367
Mar 12, 2024591.50618.00587.00613.00612.9867,201
Mar 11, 2024608.00608.00584.00588.00587.9826,144