Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 554.00 | 561.00 | 548.00 | 554.00 | 511.93 | 103,807 |
| 2024-03-08 | 560.00 | 560.99 | 552.00 | 558.00 | 515.63 | 43,838 |
| 2024-03-07 | 576.00 | 576.00 | 558.00 | 558.00 | 515.63 | 58,084 |
| 2024-03-06 | 568.00 | 570.00 | 566.00 | 568.00 | 524.87 | 15,828 |
| 2024-03-05 | 540.00 | 566.06 | 540.00 | 560.00 | 517.47 | 223,048 |
| 2024-03-04 | 578.00 | 586.00 | 552.00 | 552.00 | 510.08 | 76,832 |
| 2024-03-01 | 580.00 | 598.00 | 568.00 | 572.00 | 528.56 | 65,929 |
| 2024-02-29 | 590.00 | 598.13 | 577.98 | 578.00 | 534.11 | 71,425 |
| 2024-02-28 | 596.00 | 606.00 | 586.00 | 588.00 | 543.35 | 53,555 |
| 2024-02-27 | 602.00 | 608.00 | 592.30 | 596.00 | 550.74 | 82,825 |
| 2024-02-26 | 606.00 | 608.00 | 588.00 | 590.00 | 545.20 | 66,330 |
| 2024-02-23 | 610.00 | 610.00 | 592.66 | 594.00 | 548.89 | 39,095 |
| 2024-02-22 | 612.00 | 628.00 | 606.00 | 610.00 | 563.68 | 34,077 |
| 2024-02-21 | 630.00 | 630.00 | 610.00 | 612.00 | 565.53 | 53,287 |
| 2024-02-20 | 614.00 | 630.00 | 612.00 | 620.00 | 572.92 | 6,518 |
| 2024-02-19 | 620.00 | 628.00 | 612.00 | 612.00 | 565.53 | 30,276 |
| 2024-02-16 | 630.00 | 634.00 | 618.00 | 620.00 | 572.92 | 49,527 |
| 2024-02-15 | 630.00 | 639.40 | 621.82 | 626.00 | 578.46 | 23,647 |
| 2024-02-14 | 632.00 | 648.00 | 624.42 | 630.00 | 582.16 | 45,788 |
| 2024-02-13 | 640.00 | 648.00 | 630.00 | 630.00 | 582.16 | 38,543 |
| 2024-02-12 | 648.00 | 660.00 | 640.00 | 640.00 | 591.40 | 51,955 |
| 2024-02-09 | 644.00 | 660.00 | 626.00 | 660.00 | 609.88 | 16,903 |
| 2024-02-08 | 644.00 | 652.00 | 642.00 | 644.00 | 595.10 | 257,029 |
| 2024-02-07 | 644.00 | 648.00 | 642.00 | 642.00 | 593.25 | 23,747 |
| 2024-02-06 | 642.00 | 652.16 | 640.00 | 642.00 | 593.25 | 35,295 |
| 2024-02-05 | 650.00 | 656.10 | 640.00 | 640.00 | 591.40 | 67,506 |
| 2024-02-02 | 634.00 | 648.00 | 634.00 | 644.00 | 595.10 | 40,030 |
| 2024-02-01 | 642.00 | 656.00 | 636.00 | 640.00 | 591.40 | 114,635 |
| 2024-01-31 | 640.00 | 658.00 | 636.00 | 640.00 | 591.40 | 112,066 |
| 2024-01-30 | 662.00 | 668.00 | 630.00 | 638.00 | 589.55 | 56,149 |
| 2024-01-29 | 672.00 | 686.00 | 650.00 | 658.00 | 608.03 | 20,918 |
| 2024-01-26 | 672.00 | 686.00 | 670.00 | 670.00 | 619.12 | 32,300 |
| 2024-01-25 | 686.00 | 698.00 | 670.00 | 670.00 | 619.12 | 54,731 |
| 2024-01-24 | 680.00 | 698.00 | 674.52 | 686.00 | 633.91 | 34,301 |
| 2024-01-23 | 680.00 | 686.00 | 658.00 | 672.00 | 620.97 | 47,751 |
| 2024-01-22 | 662.00 | 686.00 | 662.00 | 680.00 | 628.36 | 39,551 |
| 2024-01-19 | 676.00 | 683.98 | 666.90 | 680.00 | 628.36 | 38,825 |
| 2024-01-18 | 678.00 | 686.00 | 670.00 | 678.00 | 626.51 | 31,490 |
| 2024-01-17 | 680.00 | 686.00 | 673.22 | 682.00 | 630.21 | 20,587 |
| 2024-01-16 | 686.00 | 686.00 | 678.00 | 680.00 | 628.36 | 27,999 |
| 2024-01-15 | 678.00 | 686.00 | 678.00 | 680.00 | 628.36 | 13,954 |
| 2024-01-12 | 684.00 | 686.00 | 674.00 | 674.00 | 622.82 | 28,283 |
| 2024-01-11 | 672.00 | 680.00 | 668.00 | 672.00 | 620.97 | 47,498 |
| 2024-01-10 | 672.00 | 676.00 | 664.00 | 672.00 | 620.97 | 31,686 |
| 2024-01-09 | 676.00 | 676.00 | 650.00 | 668.00 | 617.27 | 31,298 |
| 2024-01-08 | 680.00 | 680.00 | 656.40 | 670.00 | 619.12 | 51,427 |
| 2024-01-05 | 666.00 | 678.00 | 656.00 | 668.00 | 617.27 | 141,759 |
| 2024-01-04 | 670.00 | 672.00 | 660.00 | 672.00 | 620.97 | 17,839 |
| 2024-01-03 | 670.00 | 670.00 | 653.62 | 662.00 | 611.73 | 87,706 |
| 2024-01-02 | 656.00 | 668.00 | 652.00 | 662.00 | 611.73 | 12,726 |
| 2023-12-29 | 666.00 | 666.00 | 650.00 | 652.00 | 602.49 | 9,115 |
| 2023-12-28 | 666.00 | 678.00 | 666.00 | 670.00 | 619.12 | 14,924 |
| 2023-12-27 | 666.00 | 674.13 | 664.00 | 670.00 | 619.12 | 17,621 |
| 2023-12-22 | 680.00 | 694.00 | 666.08 | 670.00 | 619.12 | 9,606 |
| 2023-12-21 | 668.00 | 688.00 | 659.82 | 680.00 | 628.36 | 58,243 |
| 2023-12-20 | 690.00 | 720.00 | 662.03 | 676.00 | 624.67 | 40,620 |
| 2023-12-19 | 680.00 | 694.90 | 670.00 | 674.00 | 622.82 | 30,578 |
| 2023-12-18 | 690.00 | 702.00 | 674.00 | 688.00 | 635.75 | 28,245 |
| 2023-12-15 | 712.00 | 712.00 | 674.00 | 680.00 | 628.36 | 67,095 |
| 2023-12-14 | 702.00 | 702.99 | 684.03 | 692.00 | 639.45 | 18,442 |
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.