Future (FUTR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future

Date Open High Low Close* Volume
24/06/2024 983.00p 1,027.22p 983.00p 1,024.00p 309106
21/06/2024 1,050.00p 1,050.00p 997.50p 999.00p 679908
20/06/2024 1,026.00p 1,049.00p 1,006.00p 1,012.00p 387932
19/06/2024 995.50p 1,049.00p 985.00p 1,032.00p 391714
18/06/2024 982.50p 1,010.78p 982.50p 995.00p 578219
17/06/2024 1,000.00p 1,006.53p 983.50p 993.00p 217992
14/06/2024 1,057.00p 1,057.00p 993.00p 993.00p 440334
13/06/2024 1,063.00p 1,063.00p 1,020.00p 1,020.00p 433768
12/06/2024 1,070.00p 1,086.00p 1,047.04p 1,060.00p 483300
11/06/2024 1,095.00p 1,113.00p 1,030.00p 1,050.00p 779680
10/06/2024 1,092.00p 1,120.00p 1,082.00p 1,108.00p 574795
07/06/2024 1,144.00p 1,147.13p 1,106.00p 1,109.00p 479966
06/06/2024 1,142.00p 1,160.00p 1,135.00p 1,145.00p 351232
05/06/2024 1,128.00p 1,153.00p 1,112.00p 1,141.00p 415659
04/06/2024 1,123.00p 1,134.00p 1,100.00p 1,115.00p 471808
03/06/2024 1,082.00p 1,099.00p 1,067.00p 1,099.00p 484030
31/05/2024 1,075.00p 1,075.00p 1,042.00p 1,060.00p 354188
30/05/2024 1,023.00p 1,074.00p 1,006.00p 1,067.00p 400130
29/05/2024 1,058.00p 1,058.00p 1,003.00p 1,024.00p 1029479
28/05/2024 1,049.00p 1,073.00p 1,021.00p 1,059.00p 647614
24/05/2024 987.50p 1,049.00p 981.50p 1,041.00p 251692
23/05/2024 1,004.00p 1,031.00p 980.54p 1,014.00p 342930
22/05/2024 976.00p 1,006.00p 958.00p 1,000.00p 409186
21/05/2024 1,001.00p 1,036.00p 989.00p 995.00p 471803
20/05/2024 1,034.00p 1,056.00p 1,007.00p 1,027.00p 317626
17/05/2024 1,030.00p 1,063.76p 1,002.00p 1,024.00p 416924
16/05/2024 920.00p 1,091.00p 863.50p 1,030.00p 1435984
15/05/2024 822.00p 874.00p 817.50p 870.00p 506280
14/05/2024 850.50p 873.50p 824.50p 846.50p 505842
13/05/2024 846.50p 897.50p 830.00p 862.00p 1748214
10/05/2024 780.50p 836.04p 768.50p 830.00p 530039
09/05/2024 786.00p 800.00p 775.00p 775.00p 787361
08/05/2024 748.00p 775.50p 743.00p 774.00p 312201
07/05/2024 717.50p 753.50p 710.50p 744.50p 346084
03/05/2024 698.00p 722.50p 698.00p 707.50p 325140
02/05/2024 680.00p 701.50p 668.00p 698.00p 1178535
01/05/2024 650.00p 667.50p 644.50p 667.50p 385660
30/04/2024 640.00p 666.50p 635.50p 663.00p 373897
29/04/2024 622.00p 654.00p 597.00p 650.00p 949183
26/04/2024 617.00p 628.50p 605.00p 609.00p 519050
25/04/2024 615.00p 631.00p 602.98p 615.50p 296637
24/04/2024 637.00p 655.00p 613.00p 618.00p 170126
23/04/2024 616.00p 649.50p 616.00p 638.50p 178803
22/04/2024 614.00p 649.50p 614.00p 634.00p 424178
19/04/2024 620.00p 635.00p 618.50p 620.00p 310803
18/04/2024 654.50p 677.08p 626.50p 631.50p 200565
17/04/2024 650.00p 671.50p 648.43p 660.50p 141738
16/04/2024 666.50p 675.00p 647.50p 657.50p 184066
15/04/2024 670.50p 694.00p 660.50p 684.00p 223920
12/04/2024 723.00p 723.00p 665.00p 670.50p 161877
11/04/2024 682.50p 700.00p 682.50p 691.50p 170858
10/04/2024 696.50p 711.50p 685.27p 692.00p 290489
09/04/2024 679.00p 712.00p 672.50p 694.00p 277033
08/04/2024 699.00p 725.50p 682.50p 682.50p 324825
05/04/2024 683.50p 708.50p 660.50p 697.00p 409517
04/04/2024 672.00p 700.00p 645.00p 695.00p 857679
03/04/2024 606.50p 620.00p 592.00p 599.50p 129636
02/04/2024 610.50p 630.00p 609.00p 618.00p 144815
28/03/2024 621.50p 645.65p 609.50p 613.00p 262356
27/03/2024 610.00p 625.27p 610.00p 623.00p 118380
26/03/2024 610.00p 622.50p 610.00p 613.00p 157292
25/03/2024 655.50p 667.00p 614.00p 616.00p 210607
22/03/2024 646.00p 665.00p 625.39p 655.50p 310902
21/03/2024 623.00p 644.00p 609.64p 641.00p 315263
20/03/2024 611.50p 611.50p 593.00p 606.00p 177002
19/03/2024 611.50p 611.50p 589.50p 593.00p 138879
18/03/2024 578.00p 603.00p 571.00p 599.00p 455437
15/03/2024 580.00p 596.00p 574.04p 577.00p 849444
14/03/2024 588.00p 616.50p 580.50p 580.50p 284243
13/03/2024 610.50p 617.00p 591.50p 592.50p 433359
12/03/2024 580.00p 619.00p 580.00p 613.50p 789242
11/03/2024 633.50p 633.50p 582.50p 582.50p 446650
08/03/2024 624.00p 641.50p 594.50p 611.50p 432000
07/03/2024 646.00p 646.00p 609.50p 627.50p 279459
06/03/2024 610.00p 629.00p 610.00p 620.00p 529642
05/03/2024 602.50p 628.00p 587.00p 614.00p 301093
04/03/2024 638.50p 642.99p 601.50p 601.50p 237693
01/03/2024 625.50p 638.50p 612.00p 634.00p 728250
29/02/2024 610.00p 643.44p 610.00p 612.50p 701937
28/02/2024 641.00p 669.98p 612.50p 622.50p 665568
27/02/2024 649.00p 676.50p 649.00p 674.00p 362932
26/02/2024 650.00p 674.12p 645.00p 665.50p 196220
23/02/2024 675.00p 697.68p 668.50p 674.50p 161612
22/02/2024 680.50p 698.78p 670.00p 685.50p 159185
21/02/2024 660.00p 693.46p 660.00p 670.50p 143548
20/02/2024 682.00p 694.00p 674.00p 687.50p 203136
19/02/2024 688.00p 701.00p 680.00p 696.50p 128777
16/02/2024 660.00p 723.00p 660.00p 689.00p 286728
15/02/2024 729.00p 729.00p 683.00p 695.00p 186316
14/02/2024 733.50p 738.50p 712.00p 712.00p 764802
13/02/2024 724.00p 732.00p 708.00p 722.00p 231406
12/02/2024 703.50p 746.00p 703.50p 733.50p 1668367
09/02/2024 681.50p 706.00p 680.00p 706.00p 127306
08/02/2024 650.00p 706.50p 650.00p 685.50p 337333
07/02/2024 709.00p 728.29p 652.50p 665.00p 2346162
06/02/2024 702.50p 718.00p 680.00p 718.00p 263292
05/02/2024 707.00p 731.57p 697.00p 705.50p 141960
02/02/2024 724.00p 725.00p 710.00p 711.00p 146349
01/02/2024 720.50p 734.00p 711.50p 711.50p 181776
31/01/2024 729.50p 732.00p 706.00p 715.00p 242523
30/01/2024 700.50p 731.00p 700.50p 727.00p 130286
29/01/2024 746.00p 746.00p 715.50p 724.00p 129472
26/01/2024 700.00p 730.50p 700.00p 730.50p 168952
25/01/2024 683.50p 721.00p 683.50p 717.50p 131283
24/01/2024 682.00p 723.50p 682.00p 704.00p 350668
23/01/2024 690.00p 717.50p 681.50p 681.50p 285618
22/01/2024 705.00p 727.25p 701.00p 705.00p 481736
19/01/2024 754.50p 761.00p 697.50p 701.50p 545325
18/01/2024 750.00p 773.00p 724.90p 747.50p 688924
17/01/2024 761.00p 786.00p 743.00p 763.00p 273665
16/01/2024 770.00p 797.50p 768.00p 783.00p 265986
15/01/2024 770.00p 794.00p 770.00p 783.00p 389126
12/01/2024 744.50p 782.00p 744.50p 779.50p 321660
11/01/2024 745.00p 747.00p 715.50p 728.50p 303783
10/01/2024 730.00p 741.00p 711.00p 730.50p 449739
09/01/2024 753.50p 754.50p 721.50p 721.50p 346853
08/01/2024 788.00p 789.50p 741.50p 745.00p 409421
05/01/2024 804.50p 816.00p 778.00p 778.00p 374319
04/01/2024 790.00p 821.50p 789.00p 812.50p 374338
03/01/2024 770.00p 793.00p 770.00p 783.50p 270767
02/01/2024 787.50p 799.00p 777.50p 779.00p 337031
29/12/2023 800.50p 804.50p 789.00p 795.50p 165729
28/12/2023 770.00p 796.50p 770.00p 790.00p 262586
27/12/2023 727.00p 779.50p 727.00p 774.50p 297101
22/12/2023 748.00p 756.00p 741.50p 745.50p 262052
21/12/2023 726.00p 765.00p 723.50p 759.00p 320985
20/12/2023 707.50p 742.00p 707.50p 742.00p 431758
19/12/2023 655.50p 719.50p 655.50p 700.00p 437219
18/12/2023 657.00p 697.50p 654.00p 691.50p 947517
15/12/2023 640.00p 685.00p 640.00p 672.00p 875182
14/12/2023 613.50p 688.00p 613.50p 682.00p 858171
13/12/2023 625.50p 649.00p 603.00p 604.50p 1345240
12/12/2023 597.50p 632.50p 576.00p 626.00p 2980441
11/12/2023 617.00p 628.50p 586.85p 594.00p 1145255
08/12/2023 623.50p 636.50p 612.00p 615.00p 1829579
07/12/2023 735.00p 735.00p 515.50p 631.00p 5490469
06/12/2023 809.00p 809.00p 752.00p 752.00p 1348652
05/12/2023 800.00p 846.00p 795.00p 795.00p 656950
04/12/2023 817.50p 845.50p 803.00p 818.50p 1395655
01/12/2023 832.50p 868.00p 832.50p 845.50p 488037
30/11/2023 923.00p 947.50p 842.00p 851.00p 922675
29/11/2023 975.50p 976.00p 932.50p 960.00p 582191
28/11/2023 992.00p 992.00p 966.00p 966.00p 226193
27/11/2023 987.00p 1,013.00p 987.00p 994.00p 248174
24/11/2023 987.00p 1,002.00p 970.81p 993.00p 255813
23/11/2023 964.00p 990.00p 956.00p 985.50p 239598
22/11/2023 941.50p 975.00p 931.50p 964.00p 205349
21/11/2023 975.50p 979.23p 941.50p 941.50p 213393
20/11/2023 954.00p 981.50p 950.00p 974.50p 206824
17/11/2023 941.50p 962.61p 922.00p 949.00p 1202205
16/11/2023 960.00p 964.84p 929.00p 930.50p 415374
15/11/2023 943.00p 985.00p 926.00p 957.00p 347610
14/11/2023 895.00p 936.00p 891.49p 936.00p 611571
13/11/2023 893.50p 927.00p 876.50p 880.00p 176915
10/11/2023 890.50p 902.20p 872.00p 874.50p 323667
09/11/2023 895.50p 931.50p 891.00p 920.00p 320774
08/11/2023 880.00p 945.52p 880.00p 917.50p 299344
07/11/2023 890.00p 930.49p 890.00p 912.00p 221262
06/11/2023 920.50p 961.21p 920.00p 920.00p 263587
03/11/2023 933.50p 957.50p 918.00p 947.00p 338676
02/11/2023 905.50p 930.50p 900.00p 915.50p 454989
01/11/2023 850.00p 900.00p 850.00p 899.00p 299870
31/10/2023 870.00p 900.00p 860.50p 884.50p 307082
30/10/2023 821.50p 865.00p 817.00p 854.00p 219571
27/10/2023 820.00p 857.00p 819.00p 842.50p 207982
26/10/2023 820.00p 847.50p 820.00p 832.00p 1445770
25/10/2023 862.00p 866.00p 825.00p 839.50p 471270
24/10/2023 860.00p 884.00p 850.50p 878.50p 213965
23/10/2023 831.50p 856.50p 812.50p 852.50p 346962
20/10/2023 860.00p 863.50p 842.00p 842.00p 349813
19/10/2023 820.00p 880.00p 820.00p 865.00p 496497
18/10/2023 900.00p 900.00p 827.50p 855.50p 411277
17/10/2023 850.00p 873.50p 850.00p 861.00p 231466
16/10/2023 840.50p 893.50p 826.50p 855.00p 204929
13/10/2023 877.50p 877.50p 846.50p 846.50p 385649
12/10/2023 875.00p 951.50p 875.00p 877.50p 339142
11/10/2023 920.00p 940.00p 888.50p 895.00p 833548
10/10/2023 850.00p 953.50p 850.00p 923.50p 364180
09/10/2023 891.00p 896.50p 858.50p 896.50p 289553
06/10/2023 850.00p 882.50p 835.00p 879.00p 259283
05/10/2023 835.50p 864.50p 831.50p 848.50p 160472
04/10/2023 800.00p 849.50p 800.00p 837.00p 428985
03/10/2023 825.00p 865.79p 815.00p 820.00p 791733
02/10/2023 899.00p 913.00p 842.00p 842.00p 1314036
29/09/2023 731.00p 897.00p 731.00p 889.00p 1343507
28/09/2023 716.00p 747.00p 714.00p 714.50p 410413
27/09/2023 701.00p 739.00p 701.00p 732.50p 292454
26/09/2023 749.00p 757.50p 712.00p 712.00p 491520
25/09/2023 768.50p 778.81p 744.00p 754.00p 204684
22/09/2023 740.00p 788.00p 740.00p 779.50p 256842
21/09/2023 744.50p 794.50p 744.50p 777.50p 244564
20/09/2023 785.50p 785.50p 759.00p 778.00p 184702
19/09/2023 750.00p 765.00p 738.50p 746.50p 171835
18/09/2023 790.00p 795.00p 736.50p 736.50p 217996
15/09/2023 795.00p 805.50p 790.50p 791.50p 347029
14/09/2023 715.50p 790.00p 715.50p 790.00p 290783
13/09/2023 732.00p 751.50p 723.00p 751.50p 264523
12/09/2023 716.00p 745.50p 716.00p 735.00p 215171
11/09/2023 715.00p 750.50p 715.00p 734.50p 281119
08/09/2023 711.00p 736.50p 711.00p 722.50p 199802

*Close Price adjusted for both dividends and splits