Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 698.00 | 698.00 | 686.00 | 694.00 | 635.17 | 26,105 |
| 2023-12-12 | 692.00 | 710.00 | 684.00 | 686.00 | 627.85 | 42,523 |
| 2023-12-11 | 700.00 | 710.00 | 686.00 | 690.00 | 631.51 | 34,530 |
| 2023-12-08 | 712.00 | 712.00 | 686.00 | 690.00 | 631.51 | 27,415 |
| 2023-12-07 | 694.00 | 712.00 | 684.00 | 696.00 | 637.00 | 22,368 |
| 2023-12-06 | 686.00 | 698.00 | 684.00 | 692.00 | 633.34 | 22,342 |
| 2023-12-05 | 680.00 | 700.00 | 680.00 | 696.00 | 637.00 | 10,654 |
| 2023-12-04 | 680.00 | 686.00 | 658.00 | 686.00 | 627.85 | 39,067 |
| 2023-12-01 | 662.00 | 684.00 | 662.00 | 678.00 | 620.53 | 25,740 |
| 2023-11-30 | 686.00 | 686.00 | 656.00 | 662.00 | 605.88 | 100,800 |
| 2023-11-29 | 678.00 | 698.00 | 668.00 | 690.00 | 631.51 | 13,133 |
| 2023-11-28 | 666.00 | 688.00 | 664.00 | 680.00 | 622.36 | 36,417 |
| 2023-11-27 | 668.00 | 670.00 | 662.00 | 666.00 | 609.55 | 95,007 |
| 2023-11-24 | 670.00 | 670.00 | 652.00 | 668.00 | 611.38 | 34,808 |
| 2023-11-23 | 670.00 | 670.00 | 644.00 | 660.00 | 604.05 | 75,359 |
| 2023-11-22 | 646.00 | 668.00 | 638.12 | 660.00 | 604.05 | 113,007 |
| 2023-11-21 | 646.00 | 648.00 | 640.00 | 646.00 | 591.24 | 66,906 |
| 2023-11-20 | 658.00 | 658.00 | 642.00 | 646.00 | 591.24 | 63,161 |
| 2023-11-17 | 652.00 | 670.00 | 649.68 | 654.00 | 598.56 | 71,012 |
| 2023-11-16 | 640.00 | 680.00 | 625.96 | 658.00 | 602.22 | 242,357 |
| 2023-11-15 | 598.00 | 640.00 | 589.00 | 640.00 | 585.75 | 77,615 |
| 2023-11-14 | 578.00 | 581.97 | 572.00 | 574.00 | 525.34 | 28,602 |
| 2023-11-13 | 590.00 | 592.00 | 573.30 | 578.00 | 529.01 | 45,089 |
| 2023-11-10 | 584.00 | 592.00 | 582.00 | 582.00 | 532.67 | 39,171 |
| 2023-11-09 | 584.00 | 594.24 | 582.01 | 584.00 | 534.50 | 2,270 |
| 2023-11-08 | 578.00 | 604.00 | 559.98 | 604.00 | 552.80 | 67,917 |
| 2023-11-07 | 564.00 | 566.00 | 557.80 | 564.00 | 516.19 | 3,538 |
| 2023-11-06 | 568.00 | 576.00 | 554.00 | 570.00 | 521.68 | 35,056 |
| 2023-11-03 | 566.00 | 566.00 | 556.00 | 562.00 | 514.36 | 40,086 |
| 2023-11-02 | 572.00 | 572.00 | 556.00 | 566.00 | 518.02 | 61,085 |
| 2023-11-01 | 574.00 | 578.00 | 560.00 | 574.00 | 525.34 | 47,031 |
| 2023-10-31 | 566.00 | 575.80 | 564.00 | 564.00 | 516.19 | 42,875 |
| 2023-10-30 | 566.00 | 582.00 | 566.00 | 574.00 | 525.34 | 31,465 |
| 2023-10-27 | 562.00 | 580.00 | 562.00 | 576.00 | 527.17 | 24,641 |
| 2023-10-26 | 570.00 | 580.00 | 564.00 | 564.00 | 516.19 | 43,748 |
| 2023-10-25 | 568.00 | 581.99 | 566.22 | 568.00 | 519.85 | 21,506 |
| 2023-10-24 | 574.00 | 575.80 | 566.00 | 574.00 | 525.34 | 24,615 |
| 2023-10-23 | 574.00 | 588.00 | 570.00 | 570.00 | 521.68 | 42,152 |
| 2023-10-20 | 566.00 | 586.00 | 566.00 | 578.00 | 529.01 | 24,611 |
| 2023-10-19 | 576.00 | 585.99 | 574.00 | 576.00 | 527.17 | 32,993 |
| 2023-10-18 | 578.00 | 584.00 | 572.00 | 582.00 | 532.67 | 40,978 |
| 2023-10-17 | 568.00 | 590.00 | 553.20 | 572.00 | 523.51 | 9,418 |
| 2023-10-16 | 570.00 | 578.00 | 540.00 | 542.00 | 496.06 | 39,721 |
| 2023-10-13 | 580.00 | 582.00 | 560.00 | 570.00 | 521.68 | 53,611 |
| 2023-10-12 | 570.00 | 584.00 | 566.00 | 570.00 | 521.68 | 50,024 |
| 2023-10-11 | 584.00 | 584.00 | 572.00 | 584.00 | 534.50 | 5,612 |
| 2023-10-10 | 570.00 | 582.00 | 570.00 | 576.00 | 527.17 | 37,837 |
| 2023-10-09 | 570.00 | 584.00 | 568.00 | 574.00 | 525.34 | 42,495 |
| 2023-10-06 | 574.00 | 585.44 | 572.00 | 574.00 | 525.34 | 22,139 |
| 2023-10-05 | 580.00 | 590.00 | 580.00 | 584.00 | 534.50 | 9,069 |
| 2023-10-04 | 600.00 | 600.00 | 580.00 | 582.00 | 532.67 | 38,452 |
| 2023-10-03 | 604.00 | 604.00 | 588.70 | 600.00 | 549.14 | 46,987 |
| 2023-10-02 | 604.00 | 604.00 | 590.00 | 590.00 | 539.99 | 34,346 |
| 2023-09-29 | 598.00 | 600.15 | 595.44 | 598.00 | 547.31 | 43,968 |
| 2023-09-28 | 580.00 | 604.00 | 580.00 | 598.00 | 547.31 | 35,494 |
| 2023-09-27 | 590.00 | 603.30 | 590.00 | 592.00 | 541.82 | 50,890 |
| 2023-09-26 | 592.00 | 604.00 | 583.96 | 594.00 | 543.65 | 27,440 |
| 2023-09-25 | 600.00 | 604.00 | 588.00 | 596.00 | 545.48 | 28,840 |
| 2023-09-22 | 586.00 | 597.50 | 584.00 | 588.00 | 538.16 | 132,070 |
| 2023-09-21 | 596.00 | 598.00 | 580.00 | 590.00 | 539.99 | 14,426 |
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.