Future (FUTR) Share Price

Media Sector


Date Open High Low Close* Volume
24/12/2024 925.00p 963.50p 925.00p 940.00p 61027
23/12/2024 940.50p 963.50p 929.50p 941.00p 131543
20/12/2024 940.00p 973.50p 932.50p 953.50p 396779
19/12/2024 970.00p 999.50p 944.50p 962.00p 404221
18/12/2024 970.00p 998.00p 940.00p 991.00p 259571
17/12/2024 940.00p 979.50p 924.50p 964.00p 813873
16/12/2024 950.50p 970.00p 942.50p 944.50p 286544
13/12/2024 970.00p 993.00p 965.50p 965.50p 131511
12/12/2024 998.00p 1,002.00p 976.50p 990.00p 255159
11/12/2024 1,008.00p 1,051.00p 978.50p 992.00p 335919
10/12/2024 1,077.00p 1,084.00p 1,028.00p 1,028.00p 230768
09/12/2024 1,110.00p 1,132.00p 1,081.00p 1,081.00p 392379
06/12/2024 1,064.00p 1,126.00p 1,063.97p 1,105.00p 493521
05/12/2024 1,046.00p 1,136.89p 1,036.00p 1,075.00p 819106
04/12/2024 954.00p 980.00p 924.50p 980.00p 318565
03/12/2024 925.00p 953.00p 880.50p 950.00p 169069
02/12/2024 901.50p 919.50p 884.50p 919.50p 388474
29/11/2024 900.00p 909.50p 875.00p 901.50p 219540
28/11/2024 870.00p 890.00p 870.00p 879.50p 115545
27/11/2024 899.00p 899.50p 875.00p 878.50p 129324
26/11/2024 884.00p 891.50p 870.50p 876.50p 354155
25/11/2024 878.50p 900.00p 875.50p 893.00p 256330
22/11/2024 847.50p 893.00p 845.50p 883.50p 321869
21/11/2024 873.00p 873.00p 851.00p 857.00p 151938
20/11/2024 888.50p 900.00p 864.00p 864.00p 434373
19/11/2024 875.00p 919.50p 871.50p 890.50p 401544
18/11/2024 871.00p 916.50p 867.50p 878.00p 807419
15/11/2024 920.00p 920.00p 877.00p 884.50p 95006
14/11/2024 883.50p 897.50p 875.50p 895.00p 122502
13/11/2024 897.00p 919.50p 876.50p 883.50p 195994
12/11/2024 903.00p 920.00p 890.00p 893.00p 152084
11/11/2024 890.00p 934.50p 881.50p 911.50p 608204
08/11/2024 875.00p 901.00p 875.00p 880.50p 194054
07/11/2024 925.00p 925.00p 884.80p 887.50p 242463
06/11/2024 920.00p 936.50p 883.50p 890.00p 600560
05/11/2024 894.50p 918.50p 870.00p 912.50p 216942
04/11/2024 871.00p 915.00p 871.00p 902.00p 284325
01/11/2024 910.00p 910.00p 871.50p 881.00p 372336
31/10/2024 883.00p 911.50p 865.00p 877.50p 702105
30/10/2024 871.00p 917.00p 863.00p 889.50p 239497
29/10/2024 877.00p 882.50p 871.00p 875.00p 191806
28/10/2024 860.00p 887.50p 860.00p 880.00p 185902
25/10/2024 871.50p 875.00p 856.63p 875.00p 393969
24/10/2024 861.50p 872.50p 856.00p 860.00p 222825
23/10/2024 820.00p 877.00p 820.00p 860.00p 394198
22/10/2024 850.00p 867.50p 838.50p 856.00p 328930
21/10/2024 832.00p 868.50p 805.99p 852.00p 1794087
18/10/2024 944.00p 984.00p 793.72p 794.50p 2950101
17/10/2024 955.50p 999.50p 955.50p 984.00p 368004
16/10/2024 1,000.00p 1,000.00p 975.00p 975.00p 361804
15/10/2024 971.50p 986.00p 971.50p 974.50p 168464
14/10/2024 962.00p 1,001.00p 962.00p 980.00p 164055
11/10/2024 985.00p 1,010.00p 972.50p 982.00p 389091
10/10/2024 995.00p 996.50p 970.00p 973.50p 334627
09/10/2024 1,030.00p 1,030.00p 990.00p 990.00p 202064
08/10/2024 980.00p 1,020.00p 980.00p 991.50p 315791
07/10/2024 1,030.00p 1,030.00p 981.50p 1,001.00p 397307
04/10/2024 980.50p 1,013.75p 980.50p 991.50p 387105
03/10/2024 986.00p 1,017.00p 986.00p 992.50p 312972
02/10/2024 986.00p 1,006.00p 986.00p 999.50p 240137
01/10/2024 996.00p 1,019.00p 996.00p 1,003.00p 424461
30/09/2024 986.00p 1,035.00p 986.00p 1,011.00p 361282
27/09/2024 1,010.00p 1,030.00p 992.50p 1,019.00p 542471
26/09/2024 1,052.00p 1,052.00p 962.00p 993.50p 779931
25/09/2024 1,075.00p 1,075.00p 1,026.00p 1,026.00p 158367
24/09/2024 1,060.00p 1,062.00p 1,034.00p 1,040.00p 385006
23/09/2024 1,060.00p 1,068.00p 1,038.00p 1,050.00p 259832
20/09/2024 1,069.00p 1,078.00p 1,040.00p 1,045.00p 515235
19/09/2024 1,050.00p 1,096.00p 1,048.00p 1,075.00p 1300105
18/09/2024 1,044.00p 1,050.00p 1,036.00p 1,045.00p 289864
17/09/2024 1,050.00p 1,054.00p 1,040.00p 1,047.00p 871145
16/09/2024 1,065.00p 1,068.00p 1,043.00p 1,043.00p 243268
13/09/2024 1,090.00p 1,090.00p 1,042.00p 1,062.00p 127289
12/09/2024 1,052.00p 1,066.00p 1,048.00p 1,054.00p 202568
11/09/2024 1,030.00p 1,064.00p 1,030.00p 1,049.00p 296591
10/09/2024 1,065.00p 1,068.00p 1,050.00p 1,055.00p 171489
09/09/2024 1,080.00p 1,080.00p 1,043.00p 1,059.00p 95349
06/09/2024 1,080.00p 1,080.00p 1,049.00p 1,049.00p 272992
05/09/2024 1,030.00p 1,079.00p 1,030.00p 1,075.00p 314847
04/09/2024 1,063.00p 1,065.00p 1,044.00p 1,049.00p 348893
03/09/2024 1,063.00p 1,090.12p 1,063.00p 1,070.00p 176467
02/09/2024 1,060.00p 1,087.00p 1,055.00p 1,078.00p 248652
30/08/2024 1,066.00p 1,097.00p 1,066.00p 1,080.00p 298343
29/08/2024 1,079.00p 1,101.68p 1,079.00p 1,084.00p 426130
28/08/2024 1,087.00p 1,091.00p 1,073.00p 1,079.00p 106272
27/08/2024 1,091.00p 1,095.00p 1,073.00p 1,085.00p 174073
23/08/2024 1,089.00p 1,097.00p 1,076.00p 1,088.00p 113710
22/08/2024 1,075.00p 1,099.00p 1,074.00p 1,077.00p 447309
21/08/2024 1,060.00p 1,085.00p 1,060.00p 1,067.00p 338023
20/08/2024 1,130.00p 1,151.11p 1,070.00p 1,070.00p 394579
19/08/2024 1,070.00p 1,114.00p 1,042.00p 1,114.00p 578481
16/08/2024 1,070.00p 1,070.00p 1,034.00p 1,042.00p 597134
15/08/2024 1,048.00p 1,056.00p 1,026.00p 1,041.00p 246739
14/08/2024 1,034.00p 1,058.00p 1,023.00p 1,023.00p 222656
13/08/2024 1,034.00p 1,061.00p 1,020.00p 1,028.00p 646493
12/08/2024 1,055.00p 1,067.00p 1,031.76p 1,034.00p 429176
09/08/2024 1,030.00p 1,075.00p 1,024.00p 1,040.00p 508768
08/08/2024 1,056.00p 1,067.00p 1,022.00p 1,067.00p 227271
07/08/2024 1,042.00p 1,062.60p 1,026.76p 1,055.00p 557985
06/08/2024 1,043.00p 1,073.00p 1,030.00p 1,037.00p 489065
05/08/2024 1,049.00p 1,070.00p 992.00p 1,032.00p 368707
02/08/2024 1,140.00p 1,140.00p 1,049.00p 1,049.00p 319692
01/08/2024 1,130.00p 1,154.00p 1,088.00p 1,120.00p 568674
31/07/2024 1,092.00p 1,124.00p 1,092.00p 1,120.00p 141842
30/07/2024 1,110.00p 1,122.00p 1,081.00p 1,095.00p 221945
29/07/2024 1,090.00p 1,133.00p 1,078.00p 1,090.00p 218311
26/07/2024 1,030.00p 1,130.00p 1,030.00p 1,118.00p 171432
25/07/2024 1,066.00p 1,074.00p 1,050.00p 1,072.00p 118157
24/07/2024 1,039.00p 1,091.00p 1,039.00p 1,078.00p 110301
23/07/2024 1,057.00p 1,076.74p 1,043.00p 1,055.00p 197747
22/07/2024 1,063.00p 1,076.00p 1,049.00p 1,051.00p 309116
19/07/2024 1,100.00p 1,100.00p 1,048.00p 1,050.00p 144858
18/07/2024 1,080.00p 1,102.12p 1,070.00p 1,078.00p 196749
17/07/2024 1,050.00p 1,099.12p 1,050.00p 1,075.00p 142080
16/07/2024 1,130.00p 1,130.00p 1,077.00p 1,096.00p 353310
15/07/2024 1,051.00p 1,109.00p 1,051.00p 1,103.00p 128938
12/07/2024 1,105.00p 1,112.94p 1,067.00p 1,082.00p 160302
11/07/2024 1,120.00p 1,120.00p 1,067.00p 1,103.00p 800756
10/07/2024 1,075.00p 1,103.00p 1,043.12p 1,077.00p 186070
09/07/2024 1,078.00p 1,094.00p 1,059.00p 1,059.00p 234000
08/07/2024 1,100.00p 1,100.00p 1,060.00p 1,073.00p 215974
05/07/2024 1,030.00p 1,095.00p 1,030.00p 1,068.00p 195808
04/07/2024 1,055.00p 1,075.00p 1,025.00p 1,045.00p 182511
03/07/2024 1,020.00p 1,060.00p 1,020.00p 1,060.00p 140106
02/07/2024 1,030.00p 1,051.78p 1,028.00p 1,033.00p 233952
01/07/2024 1,065.00p 1,074.00p 1,037.00p 1,045.00p 226206
28/06/2024 1,104.00p 1,116.00p 1,027.00p 1,049.00p 603458
27/06/2024 1,075.00p 1,114.00p 1,075.00p 1,107.00p 483962
26/06/2024 1,062.00p 1,125.00p 1,047.00p 1,086.00p 826906
25/06/2024 1,030.00p 1,030.00p 997.50p 1,003.00p 242055
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

*Close Price adjusted for both dividends and splits