Want to see GB:FUTR full AI Analyst Report?
Future plc (FUTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 280.00 | 295.00 | 280.00 | 284.80 | 284.80 | -1.39% | 344,782 | 0.84 |
| Oct 29, 2026 | 283.60 | 289.60 | 280.40 | 288.80 | 288.80 | +1.48% | 159,276 | 0.38 |
| Oct 28, 2026 | 289.00 | 290.00 | 279.60 | 284.60 | 284.60 | -0.49% | 251,520 | 0.61 |
| Oct 27, 2026 | 297.00 | 297.00 | 275.80 | 286.00 | 286.00 | +1.06% | 495,376 | 1.20 |
| Oct 26, 2026 | 282.00 | 297.00 | 282.00 | 283.00 | 283.00 | -1.80% | 260,374 | 0.62 |
| Oct 23, 2026 | 300.00 | 300.00 | 284.80 | 288.20 | 288.20 | -3.22% | 211,609 | 0.49 |
| Oct 22, 2026 | 292.00 | 304.80 | 287.20 | 297.80 | 297.80 | -2.10% | 346,419 | 0.80 |
| Oct 21, 2026 | 291.00 | 308.60 | 291.00 | 304.20 | 304.20 | +1.40% | 478,292 | 1.11 |
| Oct 20, 2026 | 310.00 | 316.60 | 296.66 | 300.00 | 300.00 | -4.70% | 294,666 | 0.68 |
| Oct 19, 2026 | 301.20 | 318.00 | 301.20 | 314.80 | 314.80 | +0.38% | 163,877 | 0.37 |
| Oct 16, 2026 | 311.00 | 318.60 | 300.20 | 313.60 | 313.60 | +1.88% | 321,062 | 0.71 |
| Oct 15, 2026 | 316.20 | 316.20 | 293.60 | 307.80 | 307.80 | +2.19% | 554,268 | 1.24 |
| Oct 14, 2026 | 300.00 | 319.00 | 300.00 | 301.20 | 301.20 | -3.65% | 188,330 | 0.42 |
| Oct 13, 2026 | 299.80 | 317.60 | 297.60 | 312.60 | 312.60 | +3.92% | 258,277 | 0.57 |
| Oct 12, 2026 | 300.00 | 320.00 | 296.00 | 300.80 | 300.80 | -2.72% | 222,457 | 0.49 |
| Oct 09, 2026 | 286.00 | 310.20 | 286.00 | 309.20 | 309.20 | +4.04% | 304,451 | 0.67 |
| Oct 08, 2026 | 289.00 | 300.40 | 286.00 | 297.20 | 297.20 | +1.92% | 234,480 | 0.51 |
| Oct 07, 2026 | 297.00 | 298.40 | 286.00 | 291.60 | 291.60 | -0.07% | 193,546 | 0.42 |
| Oct 06, 2026 | 299.80 | 300.80 | 284.60 | 291.80 | 291.80 | -1.42% | 304,536 | 0.66 |
| Oct 05, 2026 | 291.40 | 304.00 | 290.00 | 296.00 | 296.00 | +1.58% | 251,607 | 0.54 |
| Oct 02, 2026 | 316.00 | 323.40 | 288.95 | 291.40 | 291.40 | -6.30% | 748,058 | 1.64 |
| Oct 01, 2026 | 314.20 | 320.60 | 297.00 | 311.00 | 311.00 | -2.02% | 877,643 | 1.97 |
| Sep 30, 2026 | 306.80 | 318.60 | 278.50 | 317.40 | 317.40 | +0.32% | 1,091,676 | 2.52 |
| Sep 29, 2026 | 323.00 | 323.00 | 306.00 | 316.40 | 316.40 | +1.28% | 554,493 | 1.29 |
| Sep 28, 2026 | 295.00 | 322.40 | 295.00 | 312.40 | 312.40 | +2.09% | 480,118 | 1.12 |
| Sep 25, 2026 | 309.80 | 312.00 | 304.60 | 306.00 | 306.00 | -1.23% | 266,558 | 0.62 |
| Sep 24, 2026 | 300.00 | 318.40 | 299.60 | 309.80 | 309.80 | +0.45% | 287,046 | 0.64 |
| Sep 23, 2026 | 308.00 | 317.00 | 300.20 | 308.40 | 308.40 | -0.26% | 842,293 | 1.85 |
| Sep 22, 2026 | 310.00 | 317.72 | 299.20 | 309.20 | 309.20 | +0.65% | 391,521 | 0.84 |
| Sep 21, 2026 | 300.00 | 309.00 | 294.20 | 307.20 | 307.20 | +4.35% | 332,264 | 0.68 |
| Sep 18, 2026 | 300.00 | 300.00 | 289.00 | 294.40 | 294.40 | +1.87% | 3,497,655 | 8.00 |
| Sep 17, 2026 | 310.00 | 310.00 | 289.00 | 289.00 | 289.00 | -2.36% | 294,510 | 0.67 |
| Sep 16, 2026 | 308.60 | 308.60 | 290.20 | 296.00 | 296.00 | +0.00% | 246,806 | 0.56 |
| Sep 15, 2026 | 291.00 | 305.60 | 290.60 | 296.00 | 296.00 | -1.66% | 222,100 | 0.49 |
| Sep 14, 2026 | 283.80 | 306.60 | 283.80 | 301.00 | 301.00 | +3.08% | 459,179 | 1.03 |
| Sep 11, 2026 | 281.00 | 294.60 | 281.00 | 292.00 | 292.00 | +0.62% | 269,297 | 0.60 |
| Sep 10, 2026 | 295.40 | 295.40 | 283.60 | 290.20 | 290.20 | +1.90% | 241,767 | 0.54 |
| Sep 09, 2026 | 300.00 | 300.00 | 283.60 | 284.80 | 284.80 | -1.66% | 316,115 | 0.69 |
| Sep 08, 2026 | 292.00 | 300.40 | 285.80 | 289.60 | 289.60 | -0.41% | 343,409 | 0.75 |
| Sep 07, 2026 | 296.20 | 296.40 | 290.80 | 290.80 | 290.80 | -2.02% | 353,654 | 0.78 |
| Sep 04, 2026 | 310.00 | 310.00 | 295.80 | 296.80 | 296.80 | -1.40% | 229,832 | 0.50 |
| Sep 03, 2026 | 310.00 | 310.00 | 296.60 | 301.00 | 301.00 | -0.79% | 222,618 | 0.49 |
| Sep 02, 2026 | 296.00 | 304.20 | 293.00 | 303.40 | 303.40 | -0.07% | 315,746 | 0.68 |
| Sep 01, 2026 | 309.40 | 310.60 | 294.40 | 303.60 | 303.60 | -1.87% | 804,150 | 1.74 |
| Aug 31, 2026 | 309.40 | 309.60 | 309.20 | 309.40 | 309.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 305.00 | 317.40 | 305.00 | 309.40 | 309.40 | -1.59% | 461,762 | 0.97 |
| Aug 27, 2026 | 315.00 | 315.00 | 306.00 | 314.40 | 314.40 | +2.34% | 405,280 | 0.84 |
| Aug 26, 2026 | 306.00 | 312.60 | 301.00 | 307.20 | 307.20 | -0.58% | 351,033 | 0.63 |
| Aug 25, 2026 | 305.00 | 311.80 | 300.80 | 309.00 | 309.00 | +1.91% | 428,998 | 0.77 |
| Aug 24, 2026 | 291.00 | 304.80 | 291.00 | 303.20 | 303.20 | +0.60% | 427,698 | 0.75 |