Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 475.00 | 484.48 | 471.00 | 477.00 | 429.36 | 59,605 |
| 2023-03-28 | 484.00 | 495.00 | 466.23 | 480.00 | 432.06 | 43,768 |
| 2023-03-27 | 480.00 | 494.00 | 463.00 | 483.00 | 434.76 | 24,052 |
| 2023-03-24 | 478.00 | 489.00 | 471.00 | 471.00 | 423.96 | 35,233 |
| 2023-03-23 | 480.00 | 491.00 | 470.00 | 477.00 | 429.36 | 34,154 |
| 2023-03-22 | 492.00 | 492.08 | 458.00 | 471.00 | 423.96 | 33,373 |
| 2023-03-21 | 496.00 | 497.00 | 483.00 | 486.00 | 437.46 | 23,312 |
| 2023-03-20 | 480.00 | 494.00 | 478.00 | 485.00 | 436.56 | 23,648 |
| 2023-03-17 | 496.00 | 499.00 | 481.00 | 486.00 | 437.46 | 165,985 |
| 2023-03-16 | 498.00 | 520.00 | 491.00 | 491.00 | 441.96 | 23,833 |
| 2023-03-15 | 506.00 | 520.00 | 500.00 | 500.00 | 450.07 | 10,803 |
| 2023-03-14 | 512.00 | 536.60 | 500.00 | 512.00 | 460.87 | 6,668 |
| 2023-03-13 | 514.00 | 522.26 | 510.00 | 514.00 | 462.67 | 11,965 |
| 2023-03-10 | 518.00 | 527.79 | 510.00 | 516.00 | 464.47 | 24,320 |
| 2023-03-09 | 519.92 | 530.00 | 512.00 | 520.00 | 468.07 | 7,034 |
| 2023-03-08 | 512.00 | 533.84 | 512.00 | 520.00 | 468.07 | 13,805 |
| 2023-03-07 | 538.00 | 538.00 | 510.00 | 512.00 | 460.87 | 20,406 |
| 2023-03-06 | 520.00 | 536.38 | 512.00 | 536.00 | 482.47 | 14,112 |
| 2023-03-03 | 526.00 | 534.00 | 510.00 | 514.00 | 462.67 | 12,230 |
| 2023-03-02 | 528.00 | 540.00 | 524.00 | 524.00 | 471.67 | 27,020 |
| 2023-03-01 | 518.00 | 538.00 | 510.20 | 538.00 | 484.27 | 35,187 |
| 2023-02-28 | 491.00 | 518.00 | 491.00 | 506.00 | 455.47 | 11,728 |
| 2023-02-27 | 492.00 | 520.00 | 492.00 | 492.00 | 442.86 | 8,609 |
| 2023-02-24 | 518.00 | 520.00 | 493.80 | 500.00 | 450.07 | 5,472 |
| 2023-02-23 | 500.00 | 508.00 | 500.00 | 506.00 | 455.47 | 16,767 |
| 2023-02-22 | 510.00 | 515.28 | 490.00 | 491.00 | 441.96 | 43,171 |
| 2023-02-21 | 512.00 | 531.24 | 510.00 | 510.00 | 459.07 | 5,009 |
| 2023-02-20 | 520.00 | 548.00 | 516.00 | 516.00 | 464.47 | 26,098 |
| 2023-02-17 | 536.00 | 550.00 | 532.00 | 532.00 | 478.87 | 45,789 |
| 2023-02-16 | 538.00 | 550.00 | 534.00 | 536.00 | 482.47 | 44,998 |
| 2023-02-15 | 532.00 | 548.00 | 532.00 | 538.00 | 484.27 | 15,827 |
| 2023-02-14 | 530.00 | 540.00 | 511.40 | 536.00 | 482.47 | 10,826 |
| 2023-02-13 | 526.00 | 538.00 | 509.60 | 530.00 | 477.07 | 20,495 |
| 2023-02-10 | 516.00 | 530.00 | 514.00 | 528.00 | 475.27 | 20,131 |
| 2023-02-09 | 522.00 | 524.00 | 512.72 | 524.00 | 471.67 | 36,401 |
| 2023-02-08 | 500.00 | 520.98 | 495.00 | 520.00 | 468.07 | 33,993 |
| 2023-02-07 | 512.00 | 520.00 | 502.60 | 512.00 | 460.87 | 13,218 |
| 2023-02-06 | 502.00 | 514.00 | 498.00 | 514.00 | 462.67 | 8,277 |
| 2023-02-03 | 508.00 | 520.00 | 499.00 | 514.00 | 462.67 | 18,533 |
| 2023-02-02 | 485.00 | 506.00 | 485.00 | 504.00 | 453.67 | 80,104 |
| 2023-02-01 | 495.00 | 504.00 | 483.60 | 504.00 | 453.67 | 20,797 |
| 2023-01-31 | 480.00 | 490.00 | 478.00 | 490.00 | 441.06 | 95,692 |
| 2023-01-30 | 489.00 | 498.40 | 473.00 | 473.00 | 425.76 | 53,629 |
| 2023-01-27 | 500.00 | 500.00 | 486.00 | 489.00 | 440.16 | 56,696 |
| 2023-01-26 | 508.00 | 508.00 | 486.00 | 494.00 | 444.66 | 246,756 |
| 2023-01-25 | 500.00 | 518.00 | 473.00 | 508.00 | 457.27 | 20,982 |
| 2023-01-24 | 473.00 | 495.00 | 471.00 | 495.00 | 445.56 | 79,022 |
| 2023-01-23 | 456.00 | 489.00 | 446.00 | 475.00 | 427.56 | 191,872 |
| 2023-01-20 | 491.00 | 499.00 | 480.00 | 494.00 | 444.66 | 40,165 |
| 2023-01-19 | 510.00 | 510.00 | 483.84 | 485.00 | 436.56 | 118,726 |
| 2023-01-18 | 500.00 | 516.00 | 498.84 | 504.00 | 453.67 | 20,063 |
| 2023-01-17 | 495.00 | 508.00 | 495.00 | 502.00 | 451.87 | 144,641 |
| 2023-01-16 | 502.00 | 510.00 | 496.10 | 502.00 | 451.87 | 35,857 |
| 2023-01-13 | 490.00 | 500.00 | 489.74 | 500.00 | 450.07 | 103,616 |
| 2023-01-12 | 480.00 | 492.00 | 476.00 | 492.00 | 442.86 | 401,693 |
| 2023-01-11 | 485.00 | 485.00 | 465.95 | 478.00 | 430.26 | 189,348 |
| 2023-01-10 | 488.00 | 488.00 | 470.00 | 477.00 | 429.36 | 36,948 |
| 2023-01-09 | 481.00 | 488.00 | 480.00 | 480.00 | 432.06 | 157,612 |
| 2023-01-06 | 487.00 | 499.00 | 481.00 | 481.00 | 432.96 | 48,026 |
| 2023-01-05 | 492.00 | 508.30 | 484.00 | 484.00 | 435.66 | 274,965 |
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.