U.S. Markets close in 33 mins.

Future PLC (FUTR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
234.000.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017233.00234.00233.00234.00234.003,838
Jun 23, 2017234.00234.16233.25234.00234.005,000
Jun 22, 2017233.00233.60233.60235.50235.5033
Jun 21, 2017237.00233.20232.00232.00232.0018,455
Jun 20, 2017234.75236.00235.50236.50236.5010,667
Jun 19, 2017233.00234.75232.75234.00234.003,500
Jun 16, 2017227.00232.00227.00231.00231.0046,525
Jun 15, 2017237.50237.50225.00227.00227.00127,256
Jun 14, 2017238.00238.86237.50238.75238.759,619
Jun 13, 2017239.00239.00237.68239.00239.007,986
Jun 12, 2017238.00244.00237.00238.00238.0081,077
Jun 09, 2017235.00238.75230.00238.00238.0045,759
Jun 08, 2017241.00241.00235.00237.38237.3823,203
Jun 07, 2017243.00244.52238.44240.25240.2579,080
Jun 06, 2017243.00243.53233.60240.00240.0033,959
Jun 05, 2017255.00256.63238.00244.38244.38101,716
Jun 02, 2017253.00257.00250.00256.75256.7534,539
Jun 01, 2017260.00260.00254.00253.38253.3847,255
May 31, 2017263.00263.00257.00260.00260.0024,065
May 30, 2017252.50265.00252.50261.00261.0044,951
May 26, 2017251.75257.31250.25252.50252.5067,125
May 25, 2017232.00257.15231.65255.50255.50158,825
May 24, 2017232.00232.04230.00230.88230.8816,351
May 23, 2017230.00233.00229.84232.00232.00109,414
May 22, 2017210.00233.00206.94230.00230.001,612,232
May 19, 2017208.00213.13199.47207.00207.002,082,124
May 18, 2017180.00181.61178.00179.88179.8818,933
May 17, 2017179.57179.57179.57180.25180.252,500
May 16, 2017180.00181.00180.00179.63179.63150,000
May 15, 2017178.00179.29178.00178.88178.882,207
May 12, 2017179.75180.00178.00177.88177.8839,485
May 11, 2017178.00179.10178.00178.00178.008,042
May 10, 2017174.75178.00174.75178.00178.0010,599
May 09, 2017174.74174.74174.74174.38174.38376
May 08, 2017174.00174.54173.00173.88173.8811,106
May 05, 2017172.00174.75170.00173.88173.8836,346
May 04, 2017169.00170.84169.00170.13170.133,865
May 03, 2017171.75171.75168.00169.00169.0084,316
May 02, 2017173.00173.98172.00172.00172.0022,263
Apr 28, 2017174.25174.49174.00174.00174.0012,753
Apr 27, 2017178.00178.00175.00176.00176.0016,631
Apr 26, 2017178.00178.00172.00176.00176.0048,602
Apr 25, 2017178.00178.00178.00179.00179.0020
Apr 24, 2017178.00178.00178.00178.00178.00-
Apr 21, 2017177.88177.88177.88177.88177.88-
Apr 20, 2017177.69177.84177.69178.00178.001,667
Apr 19, 2017178.00178.54174.50178.00178.0030,721
Apr 18, 2017181.25184.75178.00178.00178.0017,079
Apr 13, 2017182.25182.25180.00181.25181.251,753
Apr 12, 2017180.25181.50180.25182.50182.505,500
Apr 11, 2017180.25183.58180.25182.50182.50210,974
Apr 10, 2017180.00183.31180.00179.00179.0012,000
Apr 07, 2017180.00180.00178.43180.00180.003,922
Apr 06, 2017180.00180.00178.73179.25179.254,135
Apr 05, 2017180.00180.00177.50180.00180.008,320
Apr 04, 2017182.00182.71181.00181.00181.0019,029
Apr 03, 2017184.38184.38184.38183.00183.00943
Mar 31, 2017180.00181.98180.00183.00183.003,857
Mar 30, 2017185.00185.00179.00179.00179.0018,299
Mar 29, 2017182.78182.78182.78183.50183.503,518
Mar 28, 2017183.56183.56183.56182.75182.754,871
Mar 27, 2017180.74180.74180.63182.00182.009,199
Mar 24, 2017180.00183.00178.98181.00181.0010,562
Mar 23, 2017180.00180.00178.73180.00180.009,299
Mar 22, 2017175.00177.96175.00178.00178.007,380
Mar 21, 2017176.00176.00174.23176.00176.007,210
Mar 20, 2017173.00175.00172.00175.00175.0016,711
Mar 17, 2017173.00176.00173.00174.00174.0040,577
Mar 16, 2017174.00174.00174.00173.75173.751
Mar 15, 2017171.00172.00170.00172.00172.0017,821
Mar 14, 2017172.00175.00169.99171.00171.0049,099
Mar 13, 2017173.00174.00168.00173.00173.0013,931
Mar 10, 2017168.00170.38167.39170.38170.38679,155
Mar 09, 2017170.00171.38167.06169.50169.5031,879
Mar 08, 2017168.00168.00168.00171.50171.501,045
Mar 07, 2017163.00170.50163.00170.50170.5062,900
Mar 06, 2017160.00163.10160.00162.00162.0019,247
Mar 03, 2017158.00160.00158.00160.50160.5012,635
Mar 02, 2017160.00161.40158.25159.13159.1310,557
Mar 01, 2017163.00163.03158.04160.00160.009,796
Feb 28, 2017163.25163.25163.25163.50163.502,500
Feb 27, 2017165.00165.00162.50163.00163.0031,520
Feb 24, 2017165.00165.00163.00164.00164.0023,919
Feb 23, 2017163.00163.62163.00164.00164.002,335
Feb 22, 2017160.75163.00159.00163.00163.0043,806
Feb 21, 2017172.00172.00162.00163.00163.0030,435
Feb 20, 2017175.00175.20169.65172.00172.0021,741
Feb 17, 2017178.00178.00174.65175.00175.0029,569
Feb 16, 2017178.00178.60178.00179.00179.009,493
Feb 15, 2017179.00179.00179.00179.00179.003,000
Feb 14, 2017179.00179.00178.25179.00179.008,566
Feb 13, 2017179.00179.50179.00179.00179.007,000
Feb 10, 2017178.00180.00178.00179.00179.007,316
Feb 09, 2017178.00179.80178.00178.00178.008,555
Feb 08, 2017182.00182.00175.00178.50178.50258,835
Feb 07, 2017182.00182.00179.90181.00181.0032,077
Feb 06, 2017180.00182.00176.82178.50178.5020,320
Feb 03, 20170.000.000.000.000.00-
Feb 02, 20170.000.000.000.000.00-
Feb 02, 20171/15 Stock Split
*Close price adjusted for dividends and splits.
Loading more data...