Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 590.00 | 606.00 | 580.00 | 580.00 | 530.84 | 45,355 |
| 2023-09-19 | 588.00 | 591.80 | 586.00 | 586.00 | 536.33 | 28,333 |
| 2023-09-18 | 592.00 | 600.00 | 590.00 | 592.00 | 541.82 | 37,342 |
| 2023-09-15 | 590.00 | 595.17 | 589.80 | 590.00 | 539.99 | 161,981 |
| 2023-09-14 | 592.00 | 596.00 | 587.21 | 594.00 | 543.65 | 32,382 |
| 2023-09-13 | 588.00 | 594.00 | 588.00 | 590.00 | 539.99 | 30,098 |
| 2023-09-12 | 596.00 | 596.00 | 584.00 | 592.00 | 541.82 | 7,569 |
| 2023-09-11 | 582.00 | 594.00 | 582.00 | 588.00 | 538.16 | 17,733 |
| 2023-09-08 | 584.00 | 590.72 | 584.00 | 590.00 | 539.99 | 6,046 |
| 2023-09-07 | 586.00 | 588.00 | 575.55 | 586.00 | 536.33 | 40,385 |
| 2023-09-06 | 580.00 | 582.00 | 570.16 | 574.00 | 525.34 | 8,567 |
| 2023-09-05 | 576.00 | 594.00 | 568.00 | 570.00 | 521.68 | 37,611 |
| 2023-09-04 | 566.00 | 574.00 | 564.00 | 566.00 | 518.02 | 17,738 |
| 2023-09-01 | 574.00 | 588.00 | 562.52 | 570.00 | 521.68 | 24,723 |
| 2023-08-31 | 574.00 | 574.00 | 555.96 | 570.00 | 521.68 | 73,822 |
| 2023-08-30 | 560.00 | 564.00 | 556.00 | 556.00 | 508.87 | 29,764 |
| 2023-08-29 | 568.00 | 580.00 | 550.00 | 566.00 | 518.02 | 46,138 |
| 2023-08-25 | 558.00 | 567.50 | 552.00 | 552.00 | 505.21 | 26,205 |
| 2023-08-24 | 560.00 | 560.00 | 557.80 | 558.00 | 510.70 | 9,711 |
| 2023-08-23 | 568.00 | 568.00 | 554.15 | 560.00 | 512.53 | 28,548 |
| 2023-08-22 | 576.00 | 576.00 | 556.00 | 556.00 | 508.87 | 47,023 |
| 2023-08-21 | 568.00 | 570.00 | 566.00 | 570.00 | 521.68 | 44,510 |
| 2023-08-18 | 572.00 | 572.00 | 560.00 | 560.00 | 512.53 | 72,573 |
| 2023-08-17 | 572.00 | 576.02 | 569.00 | 572.00 | 523.51 | 20,816 |
| 2023-08-16 | 576.00 | 592.00 | 570.00 | 572.00 | 523.51 | 129,274 |
| 2023-08-15 | 582.00 | 588.56 | 570.00 | 578.00 | 529.01 | 34,032 |
| 2023-08-14 | 580.00 | 593.84 | 580.00 | 586.00 | 536.33 | 15,075 |
| 2023-08-11 | 580.00 | 594.00 | 580.00 | 594.00 | 543.65 | 27,777 |
| 2023-08-10 | 580.00 | 585.40 | 574.02 | 580.00 | 530.84 | 27,719 |
| 2023-08-09 | 586.00 | 590.00 | 582.00 | 582.00 | 532.67 | 29,317 |
| 2023-08-08 | 580.00 | 594.00 | 573.10 | 594.00 | 543.65 | 7,558 |
| 2023-08-07 | 594.00 | 608.00 | 570.00 | 574.00 | 525.34 | 124,334 |
| 2023-08-04 | 570.00 | 594.00 | 565.70 | 594.00 | 543.65 | 81,035 |
| 2023-08-03 | 596.00 | 612.00 | 576.01 | 583.00 | 533.58 | 127,348 |
| 2023-08-02 | 594.00 | 604.36 | 572.00 | 600.00 | 549.14 | 16,019 |
| 2023-08-01 | 600.00 | 608.00 | 570.00 | 596.00 | 545.48 | 19,481 |
| 2023-07-31 | 594.00 | 600.00 | 586.00 | 596.00 | 545.48 | 86,899 |
| 2023-07-28 | 596.00 | 602.00 | 590.48 | 602.00 | 550.97 | 65,568 |
| 2023-07-27 | 598.00 | 600.40 | 588.00 | 596.00 | 545.48 | 91,151 |
| 2023-07-26 | 576.00 | 600.24 | 576.00 | 592.00 | 541.82 | 25,630 |
| 2023-07-25 | 590.00 | 604.60 | 578.00 | 580.00 | 530.84 | 31,111 |
| 2023-07-24 | 600.00 | 600.00 | 588.00 | 600.00 | 549.14 | 22,279 |
| 2023-07-21 | 600.00 | 600.00 | 586.00 | 598.00 | 547.31 | 9,128 |
| 2023-07-20 | 588.00 | 600.00 | 564.00 | 580.00 | 530.84 | 70,675 |
| 2023-07-19 | 578.00 | 586.00 | 562.00 | 580.00 | 530.84 | 50,157 |
| 2023-07-18 | 570.00 | 574.48 | 562.00 | 568.00 | 519.85 | 7,870 |
| 2023-07-17 | 570.00 | 578.80 | 563.68 | 564.00 | 516.19 | 9,194 |
| 2023-07-14 | 566.00 | 570.00 | 564.00 | 564.00 | 516.19 | 7,811 |
| 2023-07-13 | 570.00 | 570.00 | 558.42 | 566.00 | 518.02 | 39,926 |
| 2023-07-12 | 554.00 | 568.00 | 552.30 | 568.00 | 519.85 | 7,510 |
| 2023-07-11 | 554.00 | 562.40 | 548.00 | 548.00 | 501.55 | 7,599 |
| 2023-07-10 | 550.00 | 570.00 | 548.88 | 558.00 | 510.70 | 32,015 |
| 2023-07-07 | 584.00 | 586.02 | 550.00 | 556.00 | 508.87 | 63,439 |
| 2023-07-06 | 586.00 | 603.00 | 580.00 | 580.00 | 530.84 | 52,144 |
| 2023-07-05 | 580.00 | 590.00 | 580.00 | 586.00 | 536.33 | 5,408 |
| 2023-07-04 | 582.00 | 587.60 | 580.40 | 582.00 | 532.67 | 44,013 |
| 2023-07-03 | 594.00 | 600.00 | 586.00 | 588.00 | 538.16 | 29,621 |
| 2023-06-30 | 594.00 | 604.00 | 585.00 | 598.00 | 547.31 | 25,975 |
| 2023-06-29 | 590.00 | 600.00 | 582.00 | 600.00 | 549.14 | 126,647 |
| 2023-06-28 | 590.00 | 600.00 | 580.00 | 600.00 | 549.14 | 40,687 |
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.