UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.36 0.00 (0.00%) GOLD FUTURES
2,399.60 -8.20 (-0.34%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,386.21 +694.05 (+1.37%)
Future PLC (FUTR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 666.50 | 675.00 | 647.50 | 657.50 | 657.50 | 248,923 |
| 15 Apr 2024 | 670.50 | 694.00 | 660.50 | 684.00 | 684.00 | 316,391 |
| 12 Apr 2024 | 723.00 | 723.00 | 665.00 | 670.50 | 670.50 | 218,879 |
| 11 Apr 2024 | 682.50 | 700.00 | 682.50 | 691.50 | 691.50 | 232,250 |
| 10 Apr 2024 | 696.50 | 711.50 | 685.27 | 692.00 | 692.00 | 369,268 |
| 09 Apr 2024 | 679.00 | 712.00 | 672.50 | 694.00 | 694.00 | 361,059 |
| 08 Apr 2024 | 699.00 | 725.50 | 682.50 | 682.50 | 682.50 | 428,300 |
| 05 Apr 2024 | 683.50 | 708.50 | 660.50 | 697.00 | 697.00 | 559,011 |
| 04 Apr 2024 | 672.00 | 700.00 | 645.00 | 695.00 | 695.00 | 1,129,803 |
| 03 Apr 2024 | 606.50 | 620.00 | 592.00 | 599.50 | 599.50 | 188,398 |
| 02 Apr 2024 | 610.50 | 630.00 | 609.00 | 618.00 | 618.00 | 240,249 |
| 28 Mar 2024 | 621.50 | 645.65 | 609.50 | 613.00 | 613.00 | 307,204 |
| 27 Mar 2024 | 610.00 | 625.27 | 610.00 | 623.00 | 623.00 | 152,902 |
| 26 Mar 2024 | 610.00 | 622.50 | 610.00 | 613.00 | 613.00 | 199,688 |
| 25 Mar 2024 | 655.50 | 667.00 | 614.00 | 616.00 | 616.00 | 246,002 |
| 22 Mar 2024 | 646.00 | 665.00 | 625.39 | 655.50 | 655.50 | 436,664 |
| 21 Mar 2024 | 623.00 | 644.00 | 609.64 | 641.00 | 641.00 | 373,023 |
| 20 Mar 2024 | 590.50 | 607.50 | 586.00 | 606.00 | 606.00 | 205,486 |
| 19 Mar 2024 | 611.50 | 611.50 | 589.50 | 593.00 | 593.00 | 199,806 |
| 18 Mar 2024 | 578.00 | 603.00 | 571.00 | 599.00 | 599.00 | 540,930 |
| 15 Mar 2024 | 580.00 | 596.00 | 574.04 | 577.00 | 577.00 | 1,023,931 |
| 14 Mar 2024 | 588.00 | 616.50 | 580.50 | 580.50 | 580.50 | 344,667 |
| 13 Mar 2024 | 610.50 | 617.00 | 591.50 | 592.50 | 592.50 | 485,418 |
| 12 Mar 2024 | 580.00 | 619.00 | 580.00 | 613.50 | 613.50 | 869,535 |
| 11 Mar 2024 | 633.50 | 633.50 | 582.50 | 582.50 | 582.50 | 522,104 |
| 08 Mar 2024 | 624.00 | 641.50 | 594.50 | 611.50 | 611.50 | 492,613 |
| 07 Mar 2024 | 646.00 | 646.00 | 609.50 | 627.50 | 627.50 | 332,182 |
| 06 Mar 2024 | 610.00 | 629.00 | 610.00 | 620.00 | 620.00 | 573,709 |
| 05 Mar 2024 | 602.50 | 628.00 | 587.00 | 614.00 | 614.00 | 386,903 |
| 04 Mar 2024 | 638.50 | 642.99 | 601.50 | 601.50 | 601.50 | 365,788 |
| 01 Mar 2024 | 625.50 | 638.50 | 612.00 | 634.00 | 634.00 | 825,349 |
| 29 Feb 2024 | 610.00 | 643.44 | 610.00 | 612.50 | 612.50 | 846,164 |
| 28 Feb 2024 | 641.00 | 669.98 | 612.50 | 622.50 | 622.50 | 754,064 |
| 27 Feb 2024 | 649.00 | 676.50 | 649.00 | 674.00 | 674.00 | 578,374 |
| 26 Feb 2024 | 650.00 | 674.12 | 645.00 | 665.50 | 665.50 | 236,398 |
| 23 Feb 2024 | 675.00 | 697.68 | 668.50 | 674.50 | 674.50 | 204,721 |
| 22 Feb 2024 | 680.50 | 698.78 | 670.00 | 685.50 | 685.50 | 198,993 |
| 21 Feb 2024 | 660.00 | 693.46 | 660.00 | 670.50 | 670.50 | 990,378 |
| 20 Feb 2024 | 682.00 | 694.00 | 674.00 | 687.50 | 687.50 | 267,570 |
| 19 Feb 2024 | 688.00 | 701.00 | 680.00 | 696.50 | 696.50 | 184,674 |
| 16 Feb 2024 | 660.00 | 723.00 | 660.00 | 689.00 | 689.00 | 485,719 |
| 15 Feb 2024 | 729.00 | 729.00 | 683.00 | 695.00 | 695.00 | 248,358 |
| 14 Feb 2024 | 733.50 | 738.50 | 712.00 | 712.00 | 712.00 | 779,652 |
| 13 Feb 2024 | 724.00 | 732.00 | 708.00 | 722.00 | 722.00 | 356,615 |
| 12 Feb 2024 | 703.50 | 746.00 | 703.50 | 733.50 | 733.50 | 2,471,152 |
| 09 Feb 2024 | 681.50 | 706.00 | 680.00 | 706.00 | 706.00 | 217,822 |
| 08 Feb 2024 | 650.00 | 706.50 | 650.00 | 685.50 | 685.50 | 418,603 |
| 07 Feb 2024 | 709.00 | 728.29 | 652.50 | 665.00 | 665.00 | 2,587,617 |
| 06 Feb 2024 | 702.50 | 718.00 | 680.00 | 718.00 | 718.00 | 336,090 |
| 05 Feb 2024 | 707.00 | 731.57 | 697.00 | 705.50 | 705.50 | 196,717 |
| 02 Feb 2024 | 724.00 | 725.00 | 710.00 | 711.00 | 711.00 | 230,882 |
| 01 Feb 2024 | 720.50 | 734.00 | 711.50 | 711.50 | 711.50 | 211,746 |
| 31 Jan 2024 | 729.50 | 732.00 | 706.00 | 715.00 | 715.00 | 273,441 |
| 30 Jan 2024 | 700.50 | 731.00 | 700.50 | 727.00 | 727.00 | 148,718 |
| 29 Jan 2024 | 746.00 | 746.00 | 715.50 | 724.00 | 724.00 | 156,843 |
| 26 Jan 2024 | 700.00 | 730.50 | 700.00 | 730.50 | 730.50 | 207,532 |
| 25 Jan 2024 | 683.50 | 721.00 | 683.50 | 717.50 | 717.50 | 163,221 |
| 24 Jan 2024 | 682.00 | 723.50 | 682.00 | 704.00 | 704.00 | 416,918 |
| 23 Jan 2024 | 690.00 | 717.50 | 681.50 | 681.50 | 681.50 | 292,002 |
| 22 Jan 2024 | 705.00 | 727.25 | 701.00 | 705.00 | 705.00 | 517,729 |
| 19 Jan 2024 | 754.50 | 761.00 | 697.50 | 701.50 | 701.50 | 656,814 |
| 18 Jan 2024 | 750.00 | 773.00 | 724.90 | 747.50 | 747.50 | 548,326 |
| 18 Jan 2024 | 3.4 Dividend | |||||
| 17 Jan 2024 | 761.00 | 786.00 | 743.00 | 763.00 | 759.60 | 307,666 |
| 16 Jan 2024 | 770.00 | 797.50 | 768.00 | 783.00 | 779.51 | 329,624 |
| 15 Jan 2024 | 788.00 | 794.00 | 770.00 | 783.00 | 779.51 | 417,031 |
| 12 Jan 2024 | 744.50 | 782.00 | 744.50 | 779.50 | 776.03 | 347,958 |
| 11 Jan 2024 | 745.00 | 747.00 | 715.50 | 728.50 | 725.25 | 311,161 |
| 10 Jan 2024 | 730.00 | 741.00 | 711.00 | 730.50 | 727.24 | 463,706 |
| 09 Jan 2024 | 753.50 | 754.50 | 721.50 | 721.50 | 718.28 | 388,782 |
| 08 Jan 2024 | 788.00 | 789.50 | 741.50 | 745.00 | 741.68 | 448,942 |
| 05 Jan 2024 | 804.50 | 816.00 | 778.00 | 778.00 | 774.53 | 414,705 |
| 04 Jan 2024 | 790.00 | 821.50 | 789.00 | 812.50 | 808.88 | 467,845 |
| 03 Jan 2024 | 770.00 | 793.00 | 770.00 | 783.50 | 780.01 | 298,367 |
| 02 Jan 2024 | 787.50 | 799.00 | 777.50 | 779.00 | 775.53 | 468,122 |
| 29 Dec 2023 | 800.50 | 804.50 | 789.00 | 795.50 | 791.96 | 195,858 |
| 28 Dec 2023 | 770.00 | 796.50 | 770.00 | 790.00 | 786.48 | 362,033 |
| 27 Dec 2023 | 727.00 | 779.50 | 727.00 | 774.50 | 771.05 | 332,917 |
| 22 Dec 2023 | 748.00 | 756.00 | 741.50 | 745.50 | 742.18 | 294,463 |
| 21 Dec 2023 | 726.00 | 765.00 | 723.50 | 759.00 | 755.62 | 405,098 |
| 20 Dec 2023 | 707.50 | 742.00 | 707.50 | 742.00 | 738.69 | 510,083 |
| 19 Dec 2023 | 655.50 | 719.50 | 655.50 | 700.00 | 696.88 | 504,456 |
| 18 Dec 2023 | 657.00 | 697.50 | 654.00 | 691.50 | 688.42 | 991,599 |
| 15 Dec 2023 | 640.00 | 685.00 | 640.00 | 672.00 | 669.01 | 1,039,172 |
| 14 Dec 2023 | 613.50 | 688.00 | 613.50 | 682.00 | 678.96 | 1,093,279 |
| 13 Dec 2023 | 625.50 | 649.00 | 603.00 | 604.50 | 601.81 | 1,515,407 |
| 12 Dec 2023 | 597.50 | 632.50 | 576.00 | 626.00 | 623.21 | 3,129,706 |
| 11 Dec 2023 | 617.00 | 628.50 | 586.85 | 594.00 | 591.35 | 1,436,081 |
| 08 Dec 2023 | 623.50 | 636.50 | 612.00 | 615.00 | 612.26 | 2,039,963 |
| 07 Dec 2023 | 735.00 | 735.00 | 515.50 | 631.00 | 628.19 | 5,984,208 |
| 06 Dec 2023 | 809.00 | 809.00 | 752.00 | 752.00 | 748.65 | 1,477,389 |
| 05 Dec 2023 | 800.00 | 846.00 | 795.00 | 795.00 | 791.46 | 789,701 |
| 04 Dec 2023 | 817.50 | 845.50 | 803.00 | 818.50 | 814.85 | 2,066,057 |
| 01 Dec 2023 | 832.50 | 868.00 | 832.50 | 845.50 | 841.73 | 574,938 |
| 30 Nov 2023 | 923.00 | 947.50 | 842.00 | 851.00 | 847.21 | 1,324,928 |
| 29 Nov 2023 | 975.50 | 976.00 | 932.50 | 960.00 | 955.72 | 622,454 |
| 28 Nov 2023 | 992.00 | 992.00 | 966.00 | 966.00 | 961.70 | 255,744 |
| 27 Nov 2023 | 987.00 | 1,013.00 | 987.00 | 994.00 | 989.57 | 270,461 |
| 24 Nov 2023 | 987.00 | 1,002.00 | 970.81 | 993.00 | 988.58 | 297,994 |
| 23 Nov 2023 | 964.00 | 990.00 | 956.00 | 985.50 | 981.11 | 305,166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.