Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2026 312.40p 342.60p 305.60p 307.20p 849382
12/11/2026 310.00p 320.60p 310.00p 315.00p 101854
11/11/2026 330.00p 330.00p 312.80p 315.60p 197163
10/11/2026 315.20p 330.40p 315.20p 321.00p 171056
09/11/2026 319.00p 324.80p 310.40p 318.80p 594730
06/11/2026 316.00p 318.00p 307.40p 318.00p 715554
05/11/2026 309.80p 322.60p 302.20p 319.80p 1009543
04/11/2026 283.00p 309.80p 280.00p 302.40p 502702
03/11/2026 285.80p 291.40p 282.80p 289.80p 203001
02/11/2026 295.20p 295.20p 269.60p 286.40p 822768
30/10/2026 280.00p 295.00p 280.00p 284.80p 344774
29/10/2026 283.60p 289.60p 280.40p 288.80p 159241
28/10/2026 289.00p 290.00p 279.60p 284.60p 246777
27/10/2026 297.00p 297.00p 275.80p 286.00p 495373
26/10/2026 282.00p 297.00p 282.00p 283.00p 260346
23/10/2026 300.00p 300.00p 284.80p 288.20p 211573
22/10/2026 292.00p 304.80p 287.20p 297.80p 346401
21/10/2026 291.00p 308.60p 291.00p 304.20p 468275
20/10/2026 310.00p 316.60p 296.66p 300.00p 268683
19/10/2026 301.20p 318.00p 301.20p 314.80p 161741
16/10/2026 311.00p 318.60p 300.20p 313.60p 321029
15/10/2026 316.20p 316.20p 293.60p 307.80p 409464
14/10/2026 300.00p 319.00p 300.00p 301.20p 188289
13/10/2026 299.80p 317.60p 297.60p 312.60p 258263
12/10/2026 300.00p 320.00p 296.00p 300.80p 222434
09/10/2026 286.00p 310.20p 286.00p 309.20p 304450
08/10/2026 289.00p 300.40p 286.00p 297.20p 209463
07/10/2026 297.00p 298.40p 286.00p 291.60p 191553
06/10/2026 299.80p 300.80p 284.60p 291.80p 304530
05/10/2026 291.40p 304.00p 290.00p 296.00p 226597
02/10/2026 316.00p 323.40p 288.95p 291.40p 674948
01/10/2026 314.20p 320.60p 297.00p 311.00p 877637
30/09/2026 306.80p 318.60p 278.50p 317.40p 1063211
29/09/2026 323.00p 323.00p 306.00p 316.40p 554482
28/09/2026 295.00p 322.40p 295.00p 312.40p 478780
25/09/2026 309.80p 312.00p 304.60p 306.00p 266559
24/09/2026 300.00p 318.40p 299.60p 309.80p 262034
23/09/2026 308.00p 317.00p 300.20p 308.40p 842255
22/09/2026 310.00p 317.72p 299.20p 309.20p 376506
21/09/2026 300.00p 309.00p 294.20p 307.20p 332283
18/09/2026 300.00p 300.00p 289.00p 294.40p 3237989
17/09/2026 310.00p 310.00p 289.00p 289.00p 292010
16/09/2026 308.60p 308.60p 290.20p 296.00p 244796
15/09/2026 291.00p 305.60p 290.60p 296.00p 222104
14/09/2026 283.80p 306.60p 283.80p 301.00p 459153
11/09/2026 281.00p 294.60p 281.00p 292.00p 269280
10/09/2026 295.40p 295.40p 283.60p 290.20p 236771
09/09/2026 300.00p 300.00p 283.60p 284.80p 315249
08/09/2026 292.00p 300.40p 285.80p 289.60p 343415
07/09/2026 296.20p 296.40p 290.80p 290.80p 334245
04/09/2026 310.00p 310.00p 295.80p 296.80p 229791
03/09/2026 310.00p 310.00p 296.60p 301.00p 222609
02/09/2026 296.00p 304.20p 293.00p 303.40p 315733
01/09/2026 309.40p 310.60p 294.40p 303.60p 804152
28/08/2026 305.00p 317.40p 305.00p 309.40p 461759
27/08/2026 315.00p 315.00p 306.00p 314.40p 404638
26/08/2026 306.00p 312.60p 301.00p 307.20p 348313
25/08/2026 305.00p 311.80p 300.80p 309.00p 428842
24/08/2026 291.00p 304.80p 291.00p 303.20p 427697
21/08/2026 302.00p 308.60p 296.00p 301.40p 469925
20/08/2026 320.00p 320.00p 304.60p 308.00p 289654
19/08/2026 324.20p 324.20p 308.80p 312.20p 236521
18/08/2026 310.00p 327.00p 310.00p 314.80p 260433
14/08/2026 346.80p 348.40p 330.20p 337.40p 392457
13/08/2026 333.40p 336.00p 319.00p 330.40p 282918
12/08/2026 320.00p 330.20p 317.60p 320.20p 254012
11/08/2026 332.40p 332.40p 320.20p 329.00p 249189
10/08/2026 335.00p 335.00p 321.00p 321.20p 365903
07/08/2026 330.00p 332.04p 315.20p 329.60p 447376
06/08/2026 326.80p 326.80p 313.00p 317.60p 565480
05/08/2026 320.00p 329.80p 314.20p 316.60p 311449
04/08/2026 302.00p 319.20p 302.00p 317.00p 260324
03/08/2026 302.00p 318.00p 302.00p 312.60p 252079
31/07/2026 305.00p 319.00p 301.60p 305.80p 225944
30/07/2026 335.00p 335.00p 309.60p 309.60p 353448
29/07/2026 320.00p 331.00p 313.20p 327.80p 872353
28/07/2026 310.00p 325.40p 300.20p 318.00p 840059
27/07/2026 301.00p 311.00p 290.20p 307.80p 394569
24/07/2026 300.00p 304.60p 286.00p 297.00p 453500
23/07/2026 310.00p 310.00p 296.40p 298.00p 197120
22/07/2026 309.00p 309.00p 292.00p 303.60p 1193206
21/07/2026 305.00p 308.40p 290.00p 303.00p 409460
20/07/2026 320.00p 320.00p 299.40p 303.00p 326460
17/07/2026 300.00p 317.40p 300.00p 308.00p 310779
16/07/2026 314.80p 318.40p 302.80p 313.40p 364650
15/07/2026 314.20p 319.80p 304.20p 312.00p 316630
14/07/2026 318.20p 319.80p 303.20p 311.20p 387771
13/07/2026 298.20p 326.20p 295.40p 318.00p 740077
10/07/2026 288.00p 303.00p 287.80p 300.00p 324763
09/07/2026 284.80p 297.20p 283.20p 289.80p 189511
08/07/2026 290.40p 293.20p 280.00p 288.20p 328572
07/07/2026 293.40p 299.80p 280.60p 290.20p 293780
06/07/2026 291.00p 303.40p 286.40p 292.60p 315092
03/07/2026 292.00p 309.60p 292.00p 296.00p 295505
02/07/2026 310.00p 310.00p 292.00p 303.00p 272402
01/07/2026 291.60p 307.40p 291.60p 302.80p 326774
30/06/2026 290.00p 308.80p 290.00p 302.20p 415942
29/06/2026 299.00p 310.00p 296.20p 302.60p 1455414
26/06/2026 280.00p 299.20p 280.00p 298.40p 994248
25/06/2026 289.40p 297.20p 287.80p 292.00p 769562
24/06/2026 288.80p 293.60p 280.60p 290.20p 1822519
23/06/2026 299.40p 299.40p 280.20p 288.80p 348256
22/06/2026 290.60p 295.20p 289.20p 290.00p 259801
19/06/2026 297.40p 304.80p 290.20p 292.40p 693294
18/06/2026 300.00p 305.80p 289.40p 294.60p 477272
17/06/2026 310.00p 310.00p 295.60p 301.80p 202247
16/06/2026 295.00p 305.20p 295.00p 298.60p 368419
15/06/2026 307.00p 312.00p 298.60p 299.60p 338199
12/06/2026 314.40p 314.40p 296.60p 299.60p 748790
11/06/2026 307.00p 308.20p 298.40p 299.60p 403906
10/06/2026 300.00p 314.80p 300.00p 307.80p 346639
09/06/2026 307.00p 311.40p 300.60p 305.80p 299201
08/06/2026 314.00p 317.80p 300.40p 307.60p 295874
05/06/2026 310.00p 331.00p 300.72p 315.00p 688686
04/06/2026 296.20p 313.57p 290.20p 297.00p 692882
03/06/2026 310.80p 318.80p 293.80p 296.40p 529253
02/06/2026 345.00p 351.60p 308.00p 309.40p 779506
01/06/2026 332.80p 343.00p 325.40p 340.40p 636682
29/05/2026 321.00p 336.60p 321.00p 328.60p 4500346
28/05/2026 325.00p 333.80p 322.60p 330.00p 372736
27/05/2026 330.60p 337.40p 324.40p 326.60p 957837
26/05/2026 330.20p 332.60p 315.20p 332.00p 541306
22/05/2026 319.20p 328.20p 312.00p 316.40p 337607
21/05/2026 335.00p 335.00p 312.40p 319.20p 1714193
20/05/2026 300.00p 326.20p 300.00p 322.60p 509421
19/05/2026 303.40p 318.40p 303.40p 309.60p 488385
18/05/2026 318.80p 322.40p 288.00p 302.40p 1060479
15/05/2026 311.80p 326.60p 311.80p 321.20p 636210
14/05/2026 281.00p 325.20p 281.00p 325.20p 1118172
13/05/2026 300.00p 312.20p 280.80p 289.20p 1077151
12/05/2026 315.80p 318.20p 302.68p 304.00p 633520
11/05/2026 341.40p 341.40p 315.80p 318.20p 469610
08/05/2026 327.80p 335.40p 324.20p 326.00p 434975
07/05/2026 309.00p 328.40p 309.00p 328.40p 809771
06/05/2026 320.00p 331.60p 311.60p 312.40p 778387
05/05/2026 340.60p 344.60p 324.60p 329.80p 547433
01/05/2026 328.40p 334.00p 320.40p 332.40p 234601
30/04/2026 350.00p 350.00p 328.60p 333.80p 454136
29/04/2026 335.20p 344.20p 334.40p 338.20p 531988
28/04/2026 336.20p 349.80p 328.40p 338.80p 374840
27/04/2026 340.20p 346.00p 332.20p 340.60p 331160
24/04/2026 340.60p 343.00p 333.00p 333.40p 352889
23/04/2026 341.40p 344.40p 329.60p 340.60p 505881
22/04/2026 341.80p 348.00p 335.00p 338.80p 268057
21/04/2026 336.40p 347.80p 336.40p 340.00p 406108
20/04/2026 338.80p 339.80p 331.20p 334.40p 362042
17/04/2026 320.00p 343.00p 320.00p 337.80p 644268
16/04/2026 324.00p 336.00p 310.00p 329.60p 571367
15/04/2026 325.00p 325.00p 314.80p 323.00p 517145
14/04/2026 316.00p 321.00p 306.00p 320.80p 1022716
13/04/2026 305.00p 313.80p 297.02p 307.00p 1060856
10/04/2026 302.60p 313.96p 297.00p 306.00p 799839
09/04/2026 280.00p 307.00p 278.60p 302.40p 1884757
08/04/2026 287.00p 304.20p 280.20p 283.80p 1385068
07/04/2026 282.40p 300.28p 274.80p 274.80p 1720400
02/04/2026 286.80p 290.20p 271.00p 285.60p 1686021
01/04/2026 297.40p 300.00p 274.40p 281.40p 2615255
31/03/2026 274.00p 322.78p 262.20p 296.80p 5126863
30/03/2026 388.40p 390.40p 375.60p 389.00p 374652
27/03/2026 411.20p 419.20p 361.52p 389.20p 2092840
26/03/2026 432.00p 432.00p 413.20p 420.00p 719773
25/03/2026 400.00p 421.40p 400.00p 421.20p 663615
24/03/2026 400.00p 420.00p 400.00p 401.60p 444895
23/03/2026 399.80p 414.60p 390.20p 405.00p 591908
20/03/2026 425.60p 425.60p 399.80p 399.80p 2984978
19/03/2026 405.00p 411.20p 401.00p 409.60p 435103
18/03/2026 432.00p 432.00p 408.40p 408.40p 428048
17/03/2026 432.00p 432.00p 414.80p 416.80p 526530
16/03/2026 448.20p 448.20p 416.04p 423.80p 536271
13/03/2026 430.00p 441.60p 426.20p 436.20p 776986
12/03/2026 450.00p 456.80p 430.20p 441.40p 593403
11/03/2026 453.60p 454.20p 437.40p 449.80p 303097
10/03/2026 449.00p 452.40p 437.40p 441.80p 409059
09/03/2026 437.80p 450.40p 433.92p 440.80p 294350
06/03/2026 420.00p 454.40p 420.00p 445.20p 416958
05/03/2026 412.00p 439.00p 406.40p 435.00p 603908
04/03/2026 402.40p 414.80p 400.20p 408.40p 468786
03/03/2026 410.00p 410.00p 396.80p 402.00p 576951
02/03/2026 409.40p 419.00p 400.00p 410.00p 1043300
27/02/2026 419.00p 423.80p 405.32p 415.60p 639424
26/02/2026 405.20p 424.20p 403.60p 420.60p 486826
25/02/2026 409.80p 415.60p 403.20p 408.20p 257394
24/02/2026 406.00p 415.80p 403.00p 409.80p 444806
23/02/2026 423.00p 427.72p 410.00p 410.00p 709008
20/02/2026 419.20p 429.20p 415.40p 425.60p 344680
19/02/2026 414.00p 421.00p 404.80p 416.20p 312353
18/02/2026 412.60p 418.40p 406.80p 415.40p 618753
17/02/2026 410.00p 410.00p 396.20p 409.60p 1479665
16/02/2026 411.40p 416.60p 399.40p 399.40p 847113
13/02/2026 420.20p 425.20p 409.60p 409.60p 1445856
12/02/2026 427.20p 440.60p 420.60p 420.60p 491464
11/02/2026 435.40p 448.20p 424.00p 427.00p 739550
10/02/2026 459.00p 460.00p 426.20p 443.60p 2685911
09/02/2026 467.00p 474.80p 456.83p 457.40p 650054
06/02/2026 479.00p 482.00p 454.23p 469.00p 927065
05/02/2026 500.00p 504.50p 455.60p 483.60p 1715970
04/02/2026 524.50p 531.50p 506.00p 510.00p 1457279
03/02/2026 545.00p 545.00p 520.00p 525.00p 1370529
02/02/2026 556.00p 556.00p 529.00p 541.50p 363769
30/01/2026 530.00p 544.00p 528.00p 541.50p 359007

*Close Price adjusted for both dividends and splits