U.S. Markets closed

Future PLC (FUTR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
320.375-1.625 (-0.505%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017322.00324.00317.00320.38320.38227,090
Aug 17, 2017330.00330.00320.25322.00322.0021,247
Aug 16, 2017315.00336.00314.85322.63322.63131,761
Aug 15, 2017314.75314.90312.69314.75314.754,796
Aug 14, 2017304.75314.12304.71311.50311.5039,318
Aug 11, 2017305.50306.63296.75303.50303.5049,922
Aug 10, 2017316.00317.69305.00306.00306.0038,904
Aug 09, 2017322.50324.38312.86316.00316.0033,943
Aug 08, 2017325.00329.00322.74323.50323.5053,394
Aug 07, 2017325.00329.00321.88325.00325.00100,306
Aug 04, 2017321.00321.00318.00319.00319.0019,245
Aug 03, 2017320.00325.00319.85318.50318.509,633
Aug 02, 2017319.75320.00317.38319.00319.0032,810
Aug 01, 2017320.00320.00315.00320.00320.0012,341
Jul 31, 2017318.00319.75310.25318.50318.5013,054
Jul 28, 2017319.00323.75319.00319.50319.5013,676
Jul 27, 2017318.25324.21313.98319.50319.50101,918
Jul 26, 2017315.00318.00315.00316.75316.7526,166
Jul 25, 2017315.00315.00313.45313.50313.5013,374
Jul 24, 2017309.75325.00309.75313.00313.00157,059
Jul 21, 2017310.00314.50300.00304.50304.50540,659
Jul 20, 2017312.00315.28310.44312.00312.002,050
Jul 19, 2017309.69313.06308.71311.50311.507,878
Jul 18, 2017307.25309.95307.00310.88310.8824,410
Jul 17, 2017307.00309.60306.50310.25310.25257,375
Jul 14, 2017310.25311.55307.25310.00310.0018,612
Jul 13, 2017303.00315.72303.00312.50312.50139,996
Jul 12, 2017288.00305.00286.00302.00302.004,704,046
Jul 11, 2017279.00290.00279.00289.38289.38129,106
Jul 10, 2017280.00281.75276.00280.13280.1314,879
Jul 07, 2017260.00280.00259.75277.63277.631,998,151
Jul 06, 2017247.74247.74247.74249.00249.001,000
Jul 05, 2017262.00262.00250.00249.00249.0022,282
Jul 04, 2017270.00270.00262.83264.88264.8834,388
Jul 03, 2017265.25269.00264.82266.50266.5025,221
Jun 30, 2017250.75269.27250.50265.38265.38137,558
Jun 29, 2017237.75260.19244.50249.75249.75727,927
Jun 28, 2017232.00236.00232.00235.50235.5014,349
Jun 27, 2017232.00235.00232.00235.00235.0011,029
Jun 26, 2017233.00234.00232.75234.00234.003,838
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...