Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 730.00 | 730.00 | 708.00 | 710.00 | 656.08 | 15,389 |
| 2024-06-06 | 706.00 | 720.32 | 706.00 | 710.00 | 656.08 | 5,360 |
| 2024-06-05 | 720.00 | 730.00 | 706.00 | 720.00 | 665.32 | 24,800 |
| 2024-06-04 | 706.00 | 724.00 | 706.00 | 720.00 | 665.32 | 22,151 |
| 2024-06-03 | 696.00 | 720.00 | 696.00 | 720.00 | 665.32 | 70,355 |
| 2024-05-31 | 690.00 | 708.00 | 690.00 | 706.00 | 652.39 | 24,613 |
| 2024-05-30 | 702.00 | 712.00 | 695.00 | 700.00 | 646.84 | 28,902 |
| 2024-05-29 | 714.00 | 714.00 | 702.00 | 702.00 | 648.69 | 15,144 |
| 2024-05-28 | 720.00 | 720.00 | 693.30 | 710.00 | 656.08 | 20,853 |
| 2024-05-24 | 670.00 | 718.00 | 670.00 | 708.00 | 654.24 | 18,190 |
| 2024-05-23 | 680.00 | 700.00 | 678.50 | 700.00 | 646.84 | 142,164 |
| 2024-05-22 | 670.00 | 686.00 | 670.00 | 682.00 | 630.21 | 17,328 |
| 2024-05-21 | 650.00 | 688.00 | 650.00 | 686.00 | 633.91 | 15,146 |
| 2024-05-20 | 670.00 | 678.00 | 654.80 | 676.00 | 624.67 | 35,232 |
| 2024-05-17 | 650.00 | 678.00 | 650.00 | 678.00 | 626.51 | 7,956 |
| 2024-05-16 | 640.00 | 678.00 | 634.60 | 678.00 | 626.51 | 28,536 |
| 2024-05-15 | 640.00 | 640.00 | 630.00 | 640.00 | 591.40 | 78,020 |
| 2024-05-14 | 638.00 | 639.99 | 632.00 | 634.00 | 585.86 | 55,689 |
| 2024-05-13 | 632.00 | 638.00 | 614.10 | 634.00 | 585.86 | 83,445 |
| 2024-05-10 | 626.00 | 634.00 | 619.00 | 634.00 | 585.86 | 57,355 |
| 2024-05-09 | 618.00 | 626.00 | 614.97 | 618.00 | 571.07 | 28,737 |
| 2024-05-08 | 628.00 | 628.00 | 606.40 | 618.00 | 571.07 | 161,529 |
| 2024-05-07 | 614.00 | 622.31 | 610.00 | 616.00 | 569.22 | 78,650 |
| 2024-05-03 | 608.00 | 616.00 | 608.00 | 616.00 | 569.22 | 16,238 |
| 2024-05-02 | 606.00 | 614.00 | 606.00 | 612.00 | 565.53 | 38,536 |
| 2024-05-01 | 602.00 | 610.00 | 600.00 | 610.00 | 563.68 | 33,948 |
| 2024-04-30 | 602.00 | 620.00 | 592.00 | 604.00 | 558.13 | 131,062 |
| 2024-04-29 | 616.00 | 619.00 | 600.80 | 602.00 | 556.29 | 137,617 |
| 2024-04-26 | 608.00 | 618.00 | 594.30 | 612.00 | 565.53 | 29,742 |
| 2024-04-25 | 600.00 | 606.80 | 595.20 | 602.00 | 556.29 | 204,163 |
| 2024-04-24 | 616.00 | 618.00 | 606.00 | 606.00 | 559.98 | 48,128 |
| 2024-04-23 | 620.00 | 626.00 | 612.00 | 612.00 | 565.53 | 49,288 |
| 2024-04-22 | 606.00 | 626.00 | 598.00 | 622.00 | 574.77 | 46,003 |
| 2024-04-19 | 606.00 | 616.30 | 596.00 | 596.00 | 550.74 | 104,460 |
| 2024-04-18 | 614.00 | 621.06 | 605.98 | 606.00 | 559.98 | 44,648 |
| 2024-04-17 | 614.00 | 621.48 | 606.00 | 606.00 | 559.98 | 24,930 |
| 2024-04-16 | 606.00 | 626.00 | 606.00 | 616.00 | 569.22 | 114,920 |
| 2024-04-15 | 618.00 | 623.98 | 605.20 | 618.00 | 571.07 | 45,322 |
| 2024-04-12 | 612.00 | 618.00 | 610.24 | 616.00 | 569.22 | 10,196 |
| 2024-04-11 | 610.00 | 622.00 | 610.00 | 620.00 | 572.92 | 12,241 |
| 2024-04-10 | 624.00 | 624.00 | 606.00 | 606.00 | 559.98 | 48,772 |
| 2024-04-09 | 614.00 | 624.00 | 614.00 | 620.00 | 572.92 | 13,096 |
| 2024-04-08 | 606.00 | 620.00 | 606.00 | 618.00 | 571.07 | 14,028 |
| 2024-04-05 | 614.00 | 614.03 | 604.00 | 614.00 | 567.37 | 6,131 |
| 2024-04-04 | 606.00 | 615.70 | 606.00 | 610.00 | 563.68 | 33,260 |
| 2024-04-03 | 602.00 | 618.00 | 602.00 | 610.00 | 563.68 | 35,049 |
| 2024-04-02 | 588.00 | 610.00 | 577.72 | 606.00 | 559.98 | 47,889 |
| 2024-03-28 | 586.00 | 598.00 | 580.30 | 590.00 | 545.20 | 46,901 |
| 2024-03-27 | 586.00 | 596.00 | 580.00 | 590.00 | 545.20 | 16,242 |
| 2024-03-26 | 576.00 | 597.19 | 573.96 | 590.00 | 545.20 | 45,862 |
| 2024-03-25 | 574.00 | 590.00 | 572.30 | 590.00 | 545.20 | 18,151 |
| 2024-03-22 | 572.00 | 578.00 | 560.00 | 576.00 | 532.26 | 13,920 |
| 2024-03-21 | 564.00 | 576.00 | 554.00 | 554.00 | 511.93 | 22,414 |
| 2024-03-20 | 556.00 | 564.00 | 556.00 | 556.00 | 513.78 | 34,914 |
| 2024-03-19 | 566.00 | 576.00 | 558.00 | 558.00 | 515.63 | 59,659 |
| 2024-03-18 | 570.00 | 576.00 | 560.00 | 568.00 | 524.87 | 49,060 |
| 2024-03-15 | 562.00 | 576.00 | 558.01 | 576.00 | 532.26 | 8,789 |
| 2024-03-14 | 568.00 | 576.00 | 567.90 | 572.00 | 528.56 | 5,781 |
| 2024-03-13 | 570.00 | 570.00 | 556.02 | 566.00 | 523.02 | 20,935 |
| 2024-03-12 | 542.00 | 568.00 | 542.00 | 568.00 | 524.87 | 101,558 |
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.