Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2025 522.50p 533.50p 522.50p 531.50p 465161
19/12/2025 540.00p 540.00p 521.00p 525.00p 1721113
18/12/2025 535.50p 539.00p 524.50p 531.00p 577720
17/12/2025 529.00p 545.00p 529.00p 536.00p 423647
16/12/2025 552.00p 552.00p 523.36p 527.00p 939578
15/12/2025 537.00p 561.00p 522.50p 528.00p 332436
12/12/2025 535.00p 560.00p 529.67p 533.00p 820247
11/12/2025 558.00p 564.00p 540.00p 545.00p 1950177
10/12/2025 604.00p 604.00p 559.00p 559.00p 549898
09/12/2025 583.00p 587.50p 569.00p 580.00p 1497222
08/12/2025 635.00p 639.00p 585.50p 585.50p 852540
05/12/2025 638.50p 642.71p 623.50p 634.00p 663872
04/12/2025 629.00p 672.00p 597.16p 638.50p 1769504
03/12/2025 590.00p 618.76p 590.00p 599.50p 706557
02/12/2025 637.00p 642.50p 614.50p 614.50p 514603
01/12/2025 650.00p 650.00p 607.00p 634.50p 401167
28/11/2025 630.00p 638.00p 626.00p 634.50p 441551
27/11/2025 620.00p 629.50p 615.00p 626.50p 815551
26/11/2025 617.50p 621.60p 606.50p 615.00p 1228255
25/11/2025 629.50p 629.50p 600.00p 619.00p 606318
24/11/2025 610.00p 610.00p 595.50p 603.00p 1000201
21/11/2025 624.50p 624.50p 587.00p 598.50p 606215
20/11/2025 571.00p 597.50p 569.00p 595.00p 617253
19/11/2025 592.00p 604.00p 588.50p 588.50p 637649
18/11/2025 587.00p 603.74p 587.00p 596.50p 1230837
17/11/2025 639.00p 639.00p 601.00p 610.00p 625877
14/11/2025 611.50p 614.00p 595.50p 614.00p 540114
13/11/2025 600.50p 621.00p 600.50p 617.50p 726943
12/11/2025 617.00p 621.00p 607.50p 610.00p 389875
11/11/2025 621.00p 624.15p 606.00p 619.00p 761661
10/11/2025 589.50p 626.00p 589.50p 615.50p 1454879
07/11/2025 618.00p 618.00p 589.50p 593.50p 417539
06/11/2025 619.50p 619.50p 595.50p 595.50p 417409
05/11/2025 607.50p 613.50p 598.92p 608.50p 593694
04/11/2025 603.00p 609.50p 596.75p 605.00p 531757
03/11/2025 638.00p 638.00p 605.50p 608.50p 403556
31/10/2025 610.50p 627.00p 610.50p 613.50p 639112
30/10/2025 625.50p 645.50p 615.00p 620.00p 586600
29/10/2025 625.50p 656.10p 625.50p 640.00p 343570
28/10/2025 679.00p 679.00p 633.00p 645.00p 661655
27/10/2025 633.50p 659.88p 633.50p 647.00p 396401
24/10/2025 641.50p 650.50p 633.50p 649.00p 704385
23/10/2025 630.50p 646.00p 630.00p 637.50p 1314993
22/10/2025 622.00p 636.00p 621.50p 632.50p 458005
21/10/2025 601.50p 629.50p 601.50p 623.00p 401808
20/10/2025 601.50p 620.50p 601.50p 612.00p 403018
17/10/2025 620.50p 620.50p 603.00p 612.50p 518198
16/10/2025 641.50p 641.50p 610.50p 622.50p 979576
15/10/2025 623.00p 635.50p 614.50p 615.00p 798201
14/10/2025 631.50p 654.50p 623.00p 627.50p 676971
13/10/2025 641.50p 656.00p 628.50p 655.50p 717699
10/10/2025 645.00p 646.00p 625.89p 628.00p 1280811
09/10/2025 639.50p 649.00p 638.00p 643.00p 909316
08/10/2025 650.00p 652.50p 641.00p 642.50p 474284
07/10/2025 659.50p 659.50p 646.50p 648.50p 341472
06/10/2025 670.00p 670.00p 648.50p 658.00p 739437
03/10/2025 655.00p 694.00p 655.00p 660.50p 644645
02/10/2025 663.00p 680.50p 659.00p 670.50p 617525
01/10/2025 649.50p 674.50p 649.00p 659.50p 1048944
30/09/2025 681.00p 681.00p 636.00p 655.00p 1114292
29/09/2025 658.50p 661.00p 638.41p 650.00p 909884
26/09/2025 694.50p 694.50p 647.00p 649.00p 735756
25/09/2025 680.00p 701.50p 655.50p 662.50p 1067291
24/09/2025 720.00p 720.00p 671.50p 675.00p 973033
23/09/2025 705.00p 715.50p 692.00p 692.00p 417468
22/09/2025 728.00p 728.00p 685.00p 701.00p 857647
19/09/2025 714.00p 739.00p 693.00p 694.00p 1126120
18/09/2025 722.00p 736.00p 715.00p 730.50p 503840
17/09/2025 708.00p 720.00p 708.00p 715.00p 350582
16/09/2025 708.00p 714.50p 708.00p 706.50p 404813
15/09/2025 708.00p 727.50p 708.00p 714.50p 333901
12/09/2025 750.00p 750.00p 717.50p 717.50p 376371
11/09/2025 770.50p 770.50p 714.50p 725.50p 285894
10/09/2025 770.50p 770.50p 709.50p 714.50p 620624
09/09/2025 764.50p 764.50p 726.00p 735.50p 431492
08/09/2025 740.50p 772.00p 726.50p 735.50p 665695
05/09/2025 758.00p 776.00p 751.00p 764.00p 528834
04/09/2025 754.50p 754.50p 729.50p 746.00p 565632
03/09/2025 710.50p 735.00p 710.50p 728.00p 460279
02/09/2025 750.00p 750.00p 711.50p 721.00p 669801
01/09/2025 733.50p 744.00p 722.66p 744.00p 594649
29/08/2025 740.50p 754.00p 727.00p 725.50p 551940
28/08/2025 750.00p 779.00p 748.50p 750.50p 330585
27/08/2025 740.50p 769.50p 740.50p 757.00p 382955
26/08/2025 785.00p 785.00p 760.00p 762.50p 466127
22/08/2025 720.00p 785.50p 720.00p 781.50p 354615
21/08/2025 720.00p 757.50p 720.00p 748.50p 346587
20/08/2025 728.00p 768.50p 728.00p 748.50p 374791
19/08/2025 718.00p 769.50p 718.00p 764.00p 351248
18/08/2025 762.50p 762.50p 738.00p 751.50p 344197
15/08/2025 710.50p 763.31p 710.50p 743.00p 379597
14/08/2025 738.50p 753.00p 738.50p 744.00p 355424
13/08/2025 736.50p 742.50p 727.00p 739.50p 387626
12/08/2025 750.50p 750.50p 723.00p 733.50p 337395
11/08/2025 764.00p 764.00p 721.50p 721.50p 397705
08/08/2025 710.00p 742.65p 710.00p 736.50p 446708
07/08/2025 694.50p 743.50p 694.00p 738.00p 783560
06/08/2025 705.00p 735.00p 699.00p 711.00p 1299238
05/08/2025 730.00p 754.50p 710.50p 728.50p 438791
04/08/2025 705.00p 724.50p 705.00p 723.00p 356322
01/08/2025 709.00p 719.00p 702.17p 716.00p 717896
31/07/2025 718.50p 718.50p 706.50p 713.50p 260487
30/07/2025 710.00p 719.50p 704.50p 714.50p 1217970
29/07/2025 714.00p 732.50p 710.50p 710.50p 273638
28/07/2025 750.00p 758.50p 726.50p 729.00p 202602
25/07/2025 763.50p 789.00p 743.00p 750.00p 215151
24/07/2025 748.00p 780.00p 740.00p 767.50p 306048
23/07/2025 710.00p 746.00p 702.50p 735.00p 626618
22/07/2025 712.00p 722.87p 705.50p 715.00p 420465
21/07/2025 739.50p 745.50p 711.50p 712.50p 685261
18/07/2025 739.50p 766.50p 735.75p 741.50p 905233
17/07/2025 765.00p 806.00p 709.50p 732.00p 1325857
16/07/2025 705.00p 720.00p 705.00p 712.00p 392164
15/07/2025 705.00p 732.50p 705.00p 716.50p 480489
14/07/2025 712.50p 739.00p 712.50p 721.00p 679091
11/07/2025 755.00p 755.00p 726.00p 735.50p 441434
10/07/2025 735.00p 755.00p 731.00p 739.50p 325279
09/07/2025 733.00p 742.07p 709.00p 739.00p 516212
08/07/2025 730.00p 757.00p 719.95p 743.50p 550287
07/07/2025 705.00p 725.50p 698.50p 725.50p 295723
04/07/2025 701.50p 730.88p 697.00p 700.50p 213677
03/07/2025 713.00p 720.00p 701.50p 708.00p 245059
02/07/2025 710.00p 741.50p 705.00p 708.00p 1211024
01/07/2025 710.00p 740.00p 710.00p 737.00p 1767038
30/06/2025 712.50p 759.50p 712.50p 729.00p 618535
27/06/2025 741.00p 754.50p 740.00p 749.50p 430136
26/06/2025 760.00p 760.00p 724.50p 736.00p 1228580
25/06/2025 730.50p 746.50p 726.00p 727.00p 980482
24/06/2025 710.00p 750.50p 710.00p 735.00p 673816
23/06/2025 710.00p 729.00p 707.00p 707.00p 1651831
20/06/2025 707.00p 731.00p 702.00p 706.00p 2891003
19/06/2025 671.50p 708.00p 671.50p 703.00p 368699
18/06/2025 693.50p 708.00p 676.50p 703.50p 290475
17/06/2025 700.50p 712.50p 686.00p 697.00p 395560
16/06/2025 700.00p 717.00p 697.50p 708.00p 190677
13/06/2025 719.00p 722.50p 693.50p 699.50p 464495
12/06/2025 736.50p 747.50p 719.50p 722.50p 414228
11/06/2025 727.50p 746.00p 713.50p 741.00p 373390
10/06/2025 677.00p 735.00p 677.00p 730.50p 454670
09/06/2025 698.50p 715.00p 696.26p 715.00p 510821
06/06/2025 675.00p 702.50p 675.00p 699.50p 233512
05/06/2025 675.00p 698.50p 675.00p 687.50p 373396
04/06/2025 670.00p 689.59p 670.00p 687.50p 888792
03/06/2025 672.00p 685.50p 669.00p 677.00p 902821
02/06/2025 677.50p 682.00p 667.00p 671.50p 436991
30/05/2025 670.00p 687.00p 670.00p 672.00p 1072737
29/05/2025 687.50p 691.50p 673.00p 677.50p 296310
28/05/2025 675.00p 703.75p 675.00p 685.50p 509670
27/05/2025 676.00p 701.00p 675.00p 696.50p 706582
23/05/2025 680.00p 681.50p 655.17p 674.00p 696148
22/05/2025 640.00p 668.50p 638.50p 661.50p 663213
21/05/2025 644.00p 672.99p 644.00p 652.50p 375472
20/05/2025 644.00p 672.00p 634.03p 667.00p 817152
19/05/2025 661.50p 685.00p 639.50p 640.00p 1175465
16/05/2025 682.50p 733.66p 660.57p 668.00p 2887727
15/05/2025 735.00p 760.00p 730.50p 745.00p 1003008
14/05/2025 780.00p 780.00p 738.00p 757.00p 468852
13/05/2025 725.00p 764.50p 725.00p 757.00p 1036160
12/05/2025 749.00p 770.00p 735.50p 735.50p 447263
09/05/2025 727.50p 749.50p 718.00p 741.00p 836903
08/05/2025 749.00p 749.00p 716.12p 721.50p 773051
07/05/2025 725.00p 729.50p 707.50p 720.00p 594318
06/05/2025 714.00p 746.50p 706.00p 717.50p 365385
02/05/2025 710.00p 734.50p 695.50p 732.50p 1643517
01/05/2025 688.50p 707.50p 688.50p 700.50p 440778
30/04/2025 680.00p 712.00p 680.00p 704.00p 418492
29/04/2025 723.50p 727.50p 691.50p 706.00p 861983
28/04/2025 699.00p 728.50p 691.00p 719.00p 838294
25/04/2025 725.00p 728.00p 693.50p 698.00p 1139099
24/04/2025 713.00p 724.50p 711.00p 718.00p 1812972
23/04/2025 726.50p 743.00p 715.00p 719.50p 372604
22/04/2025 690.00p 731.00p 690.00p 711.50p 216914
17/04/2025 717.50p 726.50p 711.00p 719.00p 142764
16/04/2025 720.00p 730.50p 704.00p 723.00p 185321
15/04/2025 723.50p 736.50p 714.50p 731.50p 191908
14/04/2025 675.00p 736.50p 661.00p 727.50p 604948
11/04/2025 700.00p 700.00p 652.00p 662.00p 889672
10/04/2025 693.00p 726.00p 664.50p 665.00p 836604
09/04/2025 638.00p 652.00p 631.00p 650.00p 517342
08/04/2025 674.00p 681.00p 648.50p 669.00p 561078
07/04/2025 674.00p 700.00p 646.00p 647.00p 1906689
04/04/2025 710.00p 759.50p 680.00p 703.00p 1274673
03/04/2025 726.00p 770.00p 706.00p 733.50p 405043
02/04/2025 752.00p 784.00p 740.50p 761.00p 544549
01/04/2025 760.00p 764.50p 748.00p 752.50p 468793
31/03/2025 771.00p 778.50p 742.50p 744.00p 628858
28/03/2025 780.00p 802.00p 778.50p 778.50p 342790
27/03/2025 800.00p 844.00p 785.00p 794.00p 604404
26/03/2025 846.50p 849.00p 802.50p 812.00p 412066
25/03/2025 861.00p 880.00p 830.50p 841.50p 324817
24/03/2025 840.00p 856.00p 830.00p 849.50p 192768
21/03/2025 884.00p 889.00p 832.50p 837.00p 568209
20/03/2025 867.50p 884.50p 853.50p 853.50p 755333
19/03/2025 873.50p 896.00p 850.50p 866.00p 232666
18/03/2025 896.00p 896.00p 851.00p 870.00p 266089
17/03/2025 896.00p 896.00p 851.50p 872.50p 234753
14/03/2025 885.00p 885.00p 836.50p 874.50p 115543
13/03/2025 871.00p 883.00p 840.00p 862.50p 280125
12/03/2025 852.50p 879.50p 845.49p 872.00p 539870
11/03/2025 823.50p 848.00p 817.50p 843.50p 391556

*Close Price adjusted for both dividends and splits