Future (FUTR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
07/09/2023 730.50p 743.50p 720.00p 724.50p 271002
06/09/2023 775.00p 775.00p 737.50p 739.00p 332950
05/09/2023 757.50p 785.50p 756.50p 772.50p 165431
04/09/2023 794.00p 808.00p 779.50p 784.00p 166256
01/09/2023 790.00p 801.00p 772.50p 783.00p 241593
31/08/2023 760.00p 791.50p 760.00p 776.50p 298187
30/08/2023 752.50p 802.50p 747.50p 777.00p 450360
29/08/2023 763.00p 780.50p 745.00p 750.00p 450799
25/08/2023 743.50p 758.50p 732.00p 746.00p 224175
24/08/2023 745.00p 770.00p 737.00p 748.50p 195970
23/08/2023 754.50p 754.50p 719.50p 737.00p 361885
22/08/2023 702.00p 727.00p 702.00p 719.00p 221941
21/08/2023 767.50p 791.00p 715.50p 715.50p 312810
18/08/2023 759.00p 762.50p 745.00p 760.50p 996625
17/08/2023 769.00p 778.00p 753.50p 759.00p 875635
16/08/2023 780.00p 795.00p 776.40p 785.00p 533257
15/08/2023 775.00p 787.00p 771.81p 783.00p 290093
14/08/2023 777.50p 787.00p 763.50p 780.00p 266201
11/08/2023 793.50p 795.00p 775.00p 780.50p 156410
10/08/2023 761.00p 796.00p 761.00p 792.00p 151519
09/08/2023 772.50p 789.00p 751.04p 778.50p 342207
08/08/2023 752.00p 770.50p 741.50p 745.00p 161783
07/08/2023 782.50p 798.50p 765.00p 765.00p 157980
04/08/2023 800.50p 846.00p 772.50p 790.50p 336912
03/08/2023 830.00p 830.00p 782.50p 811.00p 150614
02/08/2023 793.00p 804.50p 783.50p 792.00p 758271
01/08/2023 840.50p 862.59p 807.50p 810.00p 2342674
31/07/2023 828.00p 846.03p 812.50p 838.50p 547732
28/07/2023 784.50p 819.50p 779.35p 819.50p 1451143
27/07/2023 798.50p 808.50p 751.00p 801.00p 354010
26/07/2023 768.00p 779.79p 753.00p 770.00p 179485
25/07/2023 772.00p 775.50p 754.00p 761.50p 239507
24/07/2023 786.50p 822.00p 758.50p 770.00p 269117
21/07/2023 796.00p 803.50p 776.50p 776.50p 234181
20/07/2023 867.50p 874.00p 802.00p 802.00p 347553
19/07/2023 800.00p 867.50p 790.50p 867.50p 1390992
18/07/2023 769.00p 789.00p 751.50p 780.00p 176364
17/07/2023 756.00p 816.50p 744.50p 759.00p 344154
14/07/2023 803.00p 803.00p 763.00p 763.00p 317776
13/07/2023 796.50p 811.50p 784.00p 787.50p 495116
12/07/2023 772.50p 813.50p 763.61p 789.50p 1890157
11/07/2023 747.50p 772.00p 738.65p 759.00p 396376
10/07/2023 726.00p 751.00p 707.50p 735.00p 861007
07/07/2023 664.00p 693.00p 651.00p 693.00p 232629
06/07/2023 723.50p 723.50p 689.00p 691.00p 1464671
05/07/2023 713.50p 719.50p 702.50p 713.00p 423062
04/07/2023 692.00p 719.50p 685.76p 718.00p 1492095
03/07/2023 691.50p 699.00p 637.00p 690.50p 145518
30/06/2023 668.50p 699.50p 660.50p 675.00p 349831
29/06/2023 680.00p 687.00p 668.50p 668.50p 378649
28/06/2023 662.50p 680.00p 645.00p 680.00p 343858
27/06/2023 683.50p 683.50p 632.00p 643.00p 730423
26/06/2023 662.50p 705.50p 644.00p 650.50p 1382798
23/06/2023 673.50p 678.50p 652.00p 662.50p 384801
22/06/2023 732.50p 732.50p 665.50p 675.50p 268916
21/06/2023 717.00p 728.50p 703.50p 707.00p 457311
20/06/2023 722.00p 722.00p 708.50p 715.00p 285870
19/06/2023 724.00p 727.00p 697.50p 724.50p 374442
16/06/2023 724.00p 730.50p 713.00p 724.50p 2194267
15/06/2023 710.00p 726.00p 707.00p 712.00p 546006
14/06/2023 705.00p 729.00p 694.02p 710.50p 1650855
13/06/2023 686.50p 719.48p 686.50p 700.50p 565837
12/06/2023 730.00p 738.50p 717.49p 720.00p 669256
09/06/2023 700.00p 722.50p 700.00p 720.50p 231251
08/06/2023 701.00p 716.25p 693.50p 712.00p 373335
07/06/2023 701.00p 730.00p 701.00p 712.50p 523575
06/06/2023 713.00p 730.77p 703.50p 729.50p 672762
05/06/2023 765.00p 765.00p 713.00p 717.00p 517194
02/06/2023 726.00p 755.23p 726.00p 735.00p 335917
01/06/2023 731.00p 757.00p 726.49p 731.50p 408408
31/05/2023 762.50p 762.50p 711.00p 722.00p 1304156
30/05/2023 770.00p 782.50p 752.50p 752.50p 633966
26/05/2023 756.00p 788.50p 730.00p 776.00p 1642241
25/05/2023 813.50p 813.50p 762.00p 767.00p 908922
24/05/2023 817.00p 830.50p 798.00p 813.50p 529617
23/05/2023 853.00p 863.00p 833.99p 834.00p 702680
22/05/2023 890.00p 894.18p 868.15p 871.50p 659713
19/05/2023 895.00p 932.50p 880.00p 896.00p 2319638
18/05/2023 851.00p 958.50p 851.00p 880.00p 3451317
17/05/2023 1,027.00p 1,055.82p 1,021.00p 1,046.00p 1226562
16/05/2023 1,094.00p 1,094.00p 1,027.00p 1,034.00p 388462
15/05/2023 1,033.00p 1,050.00p 1,021.00p 1,043.00p 319353
12/05/2023 1,079.00p 1,079.00p 1,017.00p 1,030.00p 348478
11/05/2023 1,064.00p 1,074.00p 1,039.00p 1,047.00p 189460
10/05/2023 1,060.00p 1,115.00p 1,038.00p 1,052.00p 250469
09/05/2023 1,100.00p 1,102.17p 1,052.00p 1,052.00p 408456
05/05/2023 1,082.00p 1,106.00p 1,073.00p 1,096.00p 228784
04/05/2023 1,134.00p 1,134.00p 1,060.00p 1,066.00p 351985
03/05/2023 1,127.00p 1,136.00p 1,103.00p 1,123.00p 312280
02/05/2023 1,130.00p 1,147.00p 1,111.00p 1,120.00p 821540
28/04/2023 1,102.00p 1,134.00p 1,102.00p 1,128.00p 423600
27/04/2023 1,110.00p 1,125.00p 1,091.00p 1,114.00p 377234
26/04/2023 1,087.00p 1,103.00p 1,070.50p 1,098.00p 217992
25/04/2023 1,130.00p 1,130.00p 1,084.00p 1,100.00p 144927
24/04/2023 1,123.00p 1,135.00p 1,119.48p 1,120.00p 387516
21/04/2023 1,115.00p 1,126.00p 1,098.52p 1,125.00p 118550
20/04/2023 1,170.00p 1,170.00p 1,117.00p 1,119.00p 278608
19/04/2023 1,140.00p 1,146.00p 1,123.00p 1,139.00p 194664
18/04/2023 1,130.00p 1,151.00p 1,125.00p 1,140.00p 443859
17/04/2023 1,127.00p 1,133.00p 1,101.00p 1,128.00p 251169
14/04/2023 1,087.00p 1,140.00p 1,084.98p 1,120.00p 834381
13/04/2023 1,075.00p 1,098.38p 1,066.00p 1,085.00p 584515
12/04/2023 1,061.00p 1,103.00p 1,061.00p 1,078.00p 956193
11/04/2023 1,079.00p 1,099.00p 1,071.00p 1,083.00p 838777
06/04/2023 1,054.00p 1,076.00p 1,045.07p 1,070.00p 300806
05/04/2023 1,108.00p 1,109.00p 1,043.00p 1,049.00p 544422
04/04/2023 1,122.00p 1,130.00p 1,100.00p 1,108.00p 178886
03/04/2023 1,130.00p 1,159.00p 1,104.00p 1,118.00p 271647
31/03/2023 1,193.00p 1,193.00p 1,129.70p 1,159.00p 304850
30/03/2023 1,126.00p 1,149.00p 1,069.27p 1,142.00p 357717
29/03/2023 1,055.00p 1,097.00p 1,055.00p 1,094.00p 309885
28/03/2023 1,114.00p 1,126.77p 1,065.00p 1,077.00p 211729
27/03/2023 1,110.00p 1,117.00p 1,085.00p 1,102.00p 442167
24/03/2023 1,160.00p 1,160.00p 1,079.00p 1,100.00p 289749
23/03/2023 1,150.00p 1,154.00p 1,108.00p 1,140.00p 472178
22/03/2023 1,135.00p 1,139.00p 1,119.51p 1,126.00p 214680
21/03/2023 1,111.00p 1,145.07p 1,111.00p 1,139.00p 268025
20/03/2023 1,136.00p 1,136.00p 1,052.00p 1,110.00p 389406
17/03/2023 1,120.00p 1,123.00p 1,072.32p 1,081.00p 967210
16/03/2023 1,120.00p 1,145.00p 1,074.90p 1,113.00p 409935
15/03/2023 1,132.00p 1,164.87p 1,094.00p 1,108.00p 635535
14/03/2023 1,145.00p 1,176.00p 1,129.00p 1,171.00p 247380
13/03/2023 1,178.00p 1,188.00p 1,127.00p 1,145.00p 536430
10/03/2023 1,170.00p 1,198.00p 1,161.00p 1,183.00p 366232
09/03/2023 1,226.00p 1,245.69p 1,213.00p 1,221.00p 353263
08/03/2023 1,250.00p 1,276.00p 1,240.00p 1,250.00p 280975
07/03/2023 1,346.00p 1,350.00p 1,270.00p 1,280.00p 703098
06/03/2023 1,339.00p 1,353.00p 1,316.00p 1,346.00p 510125
03/03/2023 1,330.00p 1,338.00p 1,316.00p 1,333.00p 900993
02/03/2023 1,311.00p 1,334.00p 1,308.00p 1,310.00p 394661
01/03/2023 1,396.00p 1,412.00p 1,316.00p 1,329.00p 1283260
28/02/2023 1,430.00p 1,430.00p 1,362.00p 1,402.00p 379776
27/02/2023 1,358.00p 1,404.00p 1,358.00p 1,400.00p 571742
24/02/2023 1,495.00p 1,495.00p 1,365.00p 1,383.00p 270629
23/02/2023 1,460.00p 1,460.00p 1,421.83p 1,428.00p 187576
22/02/2023 1,488.00p 1,488.00p 1,403.00p 1,419.00p 437099
21/02/2023 1,500.00p 1,500.00p 1,432.00p 1,437.00p 825283
20/02/2023 1,460.00p 1,484.00p 1,449.00p 1,477.00p 157905
17/02/2023 1,483.00p 1,483.00p 1,439.38p 1,452.00p 197694
16/02/2023 1,505.00p 1,506.00p 1,471.00p 1,482.00p 226853
15/02/2023 1,392.00p 1,489.00p 1,392.00p 1,480.00p 216133
14/02/2023 1,421.00p 1,467.00p 1,420.00p 1,430.00p 172548
13/02/2023 1,410.00p 1,448.00p 1,395.00p 1,438.00p 149671
10/02/2023 1,448.00p 1,487.50p 1,407.00p 1,416.00p 694768
09/02/2023 1,510.00p 1,516.50p 1,459.00p 1,459.00p 317992
08/02/2023 1,526.00p 1,585.00p 1,501.00p 1,501.00p 539900
07/02/2023 1,730.00p 1,730.00p 1,593.00p 1,603.00p 202799
06/02/2023 1,744.00p 1,744.00p 1,669.00p 1,691.00p 250364
03/02/2023 1,700.00p 1,749.00p 1,691.00p 1,749.00p 261387
02/02/2023 1,543.00p 1,754.00p 1,528.00p 1,715.00p 767484
01/02/2023 1,493.00p 1,559.00p 1,493.00p 1,523.00p 240200

*Close Price adjusted for both dividends and splits