Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 590.00 | 600.00 | 580.00 | 600.00 | 549.14 | 40,687 |
| 2023-06-27 | 580.00 | 588.00 | 580.00 | 588.00 | 538.16 | 13,807 |
| 2023-06-26 | 580.00 | 596.00 | 580.00 | 596.00 | 545.48 | 35,525 |
| 2023-06-23 | 580.00 | 598.00 | 580.00 | 582.00 | 532.67 | 142,882 |
| 2023-06-22 | 600.00 | 609.20 | 582.00 | 582.00 | 532.67 | 59,436 |
| 2023-06-21 | 604.00 | 618.60 | 592.00 | 606.00 | 545.48 | 28,474 |
| 2023-06-20 | 600.00 | 608.00 | 590.00 | 598.00 | 538.28 | 52,385 |
| 2023-06-19 | 590.00 | 598.00 | 582.00 | 598.00 | 538.28 | 16,012 |
| 2023-06-16 | 582.00 | 593.40 | 580.40 | 586.00 | 527.48 | 110,084 |
| 2023-06-15 | 548.00 | 588.00 | 542.00 | 582.00 | 523.88 | 82,319 |
| 2023-06-14 | 548.00 | 550.00 | 530.00 | 550.00 | 495.07 | 13,744 |
| 2023-06-13 | 550.00 | 550.00 | 522.00 | 550.00 | 495.07 | 7,842 |
| 2023-06-12 | 536.00 | 548.00 | 526.00 | 536.00 | 482.47 | 15,579 |
| 2023-06-09 | 530.00 | 534.50 | 520.00 | 526.00 | 473.47 | 24,968 |
| 2023-06-08 | 534.00 | 535.00 | 528.00 | 534.00 | 480.67 | 107,345 |
| 2023-06-07 | 550.00 | 550.00 | 522.80 | 530.00 | 477.07 | 21,082 |
| 2023-06-06 | 550.00 | 550.00 | 522.52 | 530.00 | 477.07 | 17,711 |
| 2023-06-05 | 550.00 | 550.00 | 527.98 | 530.00 | 477.07 | 16,169 |
| 2023-06-02 | 550.00 | 550.00 | 522.00 | 540.00 | 486.07 | 12,263 |
| 2023-06-01 | 550.00 | 550.00 | 522.00 | 544.00 | 489.67 | 3,287 |
| 2023-05-31 | 550.00 | 550.00 | 524.00 | 530.00 | 477.07 | 19,674 |
| 2023-05-30 | 540.00 | 540.00 | 520.00 | 538.00 | 484.27 | 18,053 |
| 2023-05-26 | 550.00 | 550.00 | 528.00 | 542.00 | 487.87 | 30,173 |
| 2023-05-25 | 542.00 | 542.00 | 530.00 | 538.00 | 484.27 | 35,385 |
| 2023-05-24 | 550.00 | 550.00 | 525.20 | 540.00 | 486.07 | 130,668 |
| 2023-05-23 | 550.00 | 550.00 | 528.00 | 536.00 | 482.47 | 44,757 |
| 2023-05-22 | 530.00 | 538.00 | 526.00 | 536.00 | 482.47 | 33,405 |
| 2023-05-19 | 526.00 | 530.00 | 520.00 | 526.00 | 473.47 | 91,108 |
| 2023-05-18 | 520.00 | 542.00 | 520.00 | 530.00 | 477.07 | 26,595 |
| 2023-05-17 | 528.00 | 528.00 | 516.51 | 522.00 | 469.87 | 16,093 |
| 2023-05-16 | 542.00 | 549.60 | 520.00 | 528.00 | 475.27 | 31,304 |
| 2023-05-15 | 530.00 | 554.00 | 512.00 | 554.00 | 498.67 | 10,672 |
| 2023-05-12 | 540.00 | 540.00 | 524.00 | 534.00 | 480.67 | 477,897 |
| 2023-05-11 | 524.00 | 542.00 | 522.00 | 530.00 | 477.07 | 7,882 |
| 2023-05-10 | 504.00 | 530.00 | 502.81 | 530.00 | 477.07 | 31,204 |
| 2023-05-09 | 497.00 | 510.00 | 492.31 | 510.00 | 459.07 | 28,875 |
| 2023-05-05 | 487.00 | 506.00 | 461.00 | 506.00 | 455.47 | 40,620 |
| 2023-05-04 | 470.00 | 506.80 | 463.00 | 487.00 | 438.36 | 350,260 |
| 2023-05-03 | 470.00 | 484.04 | 463.00 | 481.00 | 432.96 | 288,265 |
| 2023-05-02 | 482.00 | 489.00 | 465.00 | 474.00 | 426.66 | 94,908 |
| 2023-04-28 | 452.00 | 475.00 | 452.00 | 472.00 | 424.86 | 17,335 |
| 2023-04-27 | 460.00 | 470.00 | 456.00 | 458.00 | 412.26 | 93,061 |
| 2023-04-26 | 470.00 | 481.29 | 457.48 | 465.00 | 418.56 | 96,810 |
| 2023-04-25 | 477.00 | 478.63 | 460.00 | 460.00 | 414.06 | 27,514 |
| 2023-04-24 | 480.00 | 489.00 | 471.00 | 476.00 | 428.46 | 41,255 |
| 2023-04-21 | 471.00 | 489.00 | 471.00 | 480.00 | 432.06 | 56,130 |
| 2023-04-20 | 475.00 | 492.00 | 467.00 | 490.00 | 441.06 | 151,995 |
| 2023-04-19 | 474.00 | 487.80 | 466.20 | 470.00 | 423.06 | 91,619 |
| 2023-04-18 | 472.00 | 481.45 | 471.00 | 475.00 | 427.56 | 36,329 |
| 2023-04-17 | 482.00 | 489.00 | 471.00 | 474.00 | 426.66 | 49,952 |
| 2023-04-14 | 475.00 | 483.00 | 474.00 | 475.00 | 427.56 | 72,806 |
| 2023-04-13 | 470.00 | 488.00 | 470.00 | 475.00 | 427.56 | 65,253 |
| 2023-04-12 | 476.00 | 489.00 | 466.00 | 478.00 | 430.26 | 12,111 |
| 2023-04-11 | 472.00 | 480.00 | 466.44 | 472.00 | 424.86 | 34,828 |
| 2023-04-06 | 471.00 | 486.09 | 460.00 | 471.00 | 423.96 | 40,745 |
| 2023-04-05 | 471.00 | 489.00 | 470.00 | 480.00 | 432.06 | 136,114 |
| 2023-04-04 | 471.00 | 485.00 | 466.65 | 475.00 | 427.56 | 56,378 |
| 2023-04-03 | 471.00 | 473.00 | 461.00 | 472.00 | 424.86 | 34,568 |
| 2023-03-31 | 470.00 | 480.00 | 454.99 | 465.00 | 418.56 | 81,452 |
| 2023-03-30 | 471.00 | 492.75 | 449.85 | 467.00 | 420.36 | 343,890 |
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.