Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 766.00 | 774.00 | 744.00 | 744.00 | 698.57 | 61,832 |
| 2024-08-29 | 770.00 | 772.00 | 758.70 | 764.00 | 717.35 | 23,307 |
| 2024-08-28 | 758.00 | 774.00 | 750.98 | 766.00 | 719.22 | 33,103 |
| 2024-08-27 | 728.00 | 760.00 | 728.00 | 760.00 | 713.59 | 26,370 |
| 2024-08-23 | 740.00 | 756.00 | 736.00 | 754.00 | 707.96 | 20,695 |
| 2024-08-22 | 742.00 | 754.00 | 736.00 | 736.00 | 691.06 | 15,490 |
| 2024-08-21 | 736.00 | 756.00 | 734.00 | 756.00 | 709.83 | 86,764 |
| 2024-08-20 | 734.00 | 741.08 | 723.20 | 736.00 | 691.06 | 96,427 |
| 2024-08-19 | 744.00 | 758.00 | 728.00 | 740.00 | 694.81 | 98,515 |
| 2024-08-16 | 744.00 | 780.00 | 730.00 | 742.00 | 696.69 | 119,208 |
| 2024-08-15 | 738.00 | 740.00 | 728.50 | 730.00 | 685.42 | 99,717 |
| 2024-08-14 | 724.00 | 742.00 | 722.00 | 732.00 | 687.30 | 20,411 |
| 2024-08-13 | 734.00 | 744.00 | 716.00 | 740.00 | 694.81 | 13,878 |
| 2024-08-12 | 728.00 | 740.00 | 726.00 | 738.00 | 692.93 | 14,455 |
| 2024-08-09 | 708.00 | 728.00 | 706.75 | 728.00 | 683.54 | 18,217 |
| 2024-08-08 | 718.00 | 720.00 | 698.00 | 712.00 | 668.52 | 4,114 |
| 2024-08-07 | 690.00 | 714.00 | 680.00 | 714.00 | 670.40 | 34,291 |
| 2024-08-06 | 700.00 | 706.18 | 672.00 | 682.00 | 640.35 | 33,363 |
| 2024-08-05 | 688.00 | 710.00 | 684.00 | 706.00 | 662.89 | 19,709 |
| 2024-08-02 | 722.00 | 734.00 | 700.00 | 704.00 | 661.01 | 40,617 |
| 2024-08-01 | 732.00 | 742.00 | 716.00 | 716.00 | 672.28 | 28,058 |
| 2024-07-31 | 746.00 | 752.00 | 724.00 | 732.00 | 687.30 | 55,531 |
| 2024-07-30 | 730.00 | 750.74 | 730.00 | 746.00 | 700.45 | 8,695 |
| 2024-07-29 | 742.00 | 753.40 | 724.60 | 744.00 | 698.57 | 47,091 |
| 2024-07-26 | 732.00 | 744.06 | 730.00 | 740.00 | 694.81 | 21,118 |
| 2024-07-25 | 734.00 | 734.00 | 712.00 | 730.00 | 685.42 | 31,313 |
| 2024-07-24 | 734.00 | 734.00 | 708.68 | 728.00 | 683.54 | 3,586 |
| 2024-07-23 | 714.00 | 724.00 | 713.56 | 718.00 | 674.16 | 49,482 |
| 2024-07-22 | 718.00 | 720.00 | 702.51 | 716.00 | 672.28 | 14,947 |
| 2024-07-19 | 708.00 | 715.98 | 706.00 | 710.00 | 666.64 | 6,161 |
| 2024-07-18 | 708.00 | 716.00 | 708.00 | 710.00 | 666.64 | 7,816 |
| 2024-07-17 | 708.00 | 714.00 | 700.24 | 708.00 | 664.77 | 30,581 |
| 2024-07-16 | 706.00 | 716.00 | 706.00 | 712.00 | 668.52 | 8,749 |
| 2024-07-15 | 706.00 | 714.00 | 706.00 | 708.00 | 664.77 | 27,033 |
| 2024-07-12 | 710.00 | 710.00 | 704.00 | 710.00 | 666.64 | 2,484 |
| 2024-07-11 | 696.00 | 714.00 | 696.00 | 704.00 | 661.01 | 9,861 |
| 2024-07-10 | 706.00 | 710.06 | 696.00 | 696.00 | 653.50 | 29,168 |
| 2024-07-09 | 714.00 | 714.00 | 691.20 | 704.00 | 661.01 | 2,908 |
| 2024-07-08 | 704.00 | 714.00 | 694.00 | 694.00 | 651.62 | 15,709 |
| 2024-07-05 | 700.00 | 706.00 | 694.00 | 694.00 | 651.62 | 47,964 |
| 2024-07-04 | 708.00 | 714.00 | 679.53 | 710.00 | 666.64 | 3,186 |
| 2024-07-03 | 702.00 | 713.97 | 685.21 | 702.00 | 648.69 | 49,203 |
| 2024-07-02 | 700.00 | 708.00 | 686.00 | 698.00 | 645.00 | 295,566 |
| 2024-07-01 | 700.00 | 700.00 | 692.00 | 692.00 | 639.45 | 65,892 |
| 2024-06-28 | 688.00 | 702.00 | 685.00 | 696.00 | 643.15 | 63,616 |
| 2024-06-27 | 692.00 | 700.00 | 688.00 | 688.00 | 635.75 | 16,947 |
| 2024-06-26 | 700.00 | 700.00 | 682.00 | 694.00 | 641.30 | 27,660 |
| 2024-06-25 | 700.00 | 700.00 | 690.50 | 700.00 | 646.84 | 5,315 |
| 2024-06-24 | 696.00 | 704.00 | 686.88 | 696.00 | 643.15 | 57,730 |
| 2024-06-21 | 704.00 | 704.00 | 688.00 | 700.00 | 646.84 | 23,265 |
| 2024-06-20 | 704.00 | 704.00 | 695.75 | 698.00 | 645.00 | 89,527 |
| 2024-06-19 | 716.00 | 716.00 | 690.00 | 700.00 | 646.84 | 26,960 |
| 2024-06-18 | 696.00 | 712.00 | 690.00 | 692.00 | 639.45 | 51,239 |
| 2024-06-17 | 716.00 | 728.00 | 699.28 | 706.00 | 652.39 | 44,154 |
| 2024-06-14 | 720.00 | 742.00 | 716.00 | 716.00 | 661.63 | 83,135 |
| 2024-06-13 | 714.00 | 736.00 | 714.00 | 728.00 | 672.72 | 35,501 |
| 2024-06-12 | 730.00 | 730.00 | 706.00 | 720.00 | 665.32 | 35,436 |
| 2024-06-11 | 706.00 | 729.98 | 690.81 | 720.00 | 665.32 | 36,240 |
| 2024-06-10 | 708.00 | 710.00 | 700.00 | 704.00 | 650.54 | 23,622 |
| 2024-06-07 | 730.00 | 730.00 | 708.00 | 710.00 | 656.08 | 15,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1335 GBP |
| 2025-12-11 | 0.0785 GBP |
| 2025-07-03 | 0.1235 GBP |
| 2024-12-12 | 0.0741 GBP |
| 2024-07-04 | 0.1112 GBP |
| 2023-12-14 | 0.0663 GBP |
| 2023-06-22 | 0.1000 GBP |
| 2022-12-15 | 0.0468 GBP |
| 2022-07-07 | 0.0741 GBP |
| 2021-12-16 | 0.0390 GBP |
| 2019-12-19 | 0.0780 GBP |
| 2019-10-02 | 1.2500 GBP |
| 2019-08-01 | 0.0435 GBP |
| 2019-06-13 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.