Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 490.00 | 495.60 | 478.00 | 492.00 | 442.86 | 56,680 |
| 2023-01-03 | 485.00 | 498.00 | 480.00 | 480.00 | 432.06 | 61,402 |
| 2022-12-30 | 498.00 | 520.00 | 496.00 | 496.00 | 446.47 | 6,346 |
| 2022-12-29 | 494.00 | 504.00 | 487.00 | 494.00 | 444.66 | 13,834 |
| 2022-12-28 | 483.00 | 502.00 | 480.00 | 500.00 | 450.07 | 30,747 |
| 2022-12-23 | 493.00 | 499.00 | 483.75 | 493.00 | 443.76 | 21,622 |
| 2022-12-22 | 494.00 | 506.00 | 490.00 | 490.00 | 441.06 | 2,180 |
| 2022-12-21 | 500.00 | 502.00 | 482.00 | 482.00 | 433.86 | 28,089 |
| 2022-12-20 | 496.00 | 510.00 | 496.00 | 510.00 | 459.07 | 13,730 |
| 2022-12-19 | 506.00 | 510.96 | 488.62 | 499.00 | 449.17 | 39,612 |
| 2022-12-16 | 508.00 | 520.00 | 508.00 | 514.00 | 462.67 | 10,434 |
| 2022-12-15 | 500.00 | 512.00 | 500.00 | 510.00 | 459.07 | 44,678 |
| 2022-12-14 | 508.00 | 528.00 | 500.00 | 504.00 | 449.45 | 57,245 |
| 2022-12-13 | 536.00 | 538.00 | 497.76 | 512.00 | 456.59 | 74,996 |
| 2022-12-12 | 540.00 | 558.00 | 520.00 | 520.00 | 463.72 | 78,870 |
| 2022-12-09 | 560.00 | 561.50 | 542.57 | 548.00 | 488.69 | 121,852 |
| 2022-12-08 | 550.00 | 550.00 | 542.00 | 544.00 | 485.12 | 7,451 |
| 2022-12-07 | 544.00 | 549.76 | 536.00 | 544.00 | 485.12 | 22,101 |
| 2022-12-06 | 550.00 | 550.00 | 538.00 | 548.00 | 488.69 | 11,407 |
| 2022-12-05 | 544.00 | 547.00 | 536.00 | 536.00 | 477.99 | 43,295 |
| 2022-12-02 | 536.00 | 549.39 | 532.67 | 536.00 | 477.99 | 33,816 |
| 2022-12-01 | 542.00 | 552.00 | 538.00 | 540.00 | 481.56 | 42,142 |
| 2022-11-30 | 560.00 | 564.00 | 540.00 | 540.00 | 481.56 | 113,407 |
| 2022-11-29 | 574.00 | 580.00 | 560.00 | 564.00 | 502.96 | 110,802 |
| 2022-11-28 | 528.00 | 610.00 | 526.68 | 590.00 | 526.15 | 25,182 |
| 2022-11-25 | 530.00 | 544.00 | 526.68 | 540.00 | 481.56 | 3,017 |
| 2022-11-24 | 546.00 | 550.00 | 540.00 | 544.00 | 485.12 | 11,969 |
| 2022-11-23 | 530.00 | 550.00 | 524.00 | 550.00 | 490.48 | 42,975 |
| 2022-11-22 | 540.00 | 544.00 | 512.00 | 520.00 | 463.72 | 24,008 |
| 2022-11-21 | 506.00 | 542.00 | 499.52 | 540.00 | 481.56 | 105,045 |
| 2022-11-18 | 500.00 | 508.00 | 493.02 | 508.00 | 453.02 | 22,552 |
| 2022-11-17 | 500.00 | 506.00 | 484.00 | 502.00 | 447.67 | 108,591 |
| 2022-11-16 | 475.00 | 493.00 | 475.00 | 492.00 | 438.75 | 36,645 |
| 2022-11-15 | 484.00 | 491.00 | 476.84 | 486.00 | 433.40 | 39,341 |
| 2022-11-14 | 476.00 | 494.00 | 470.75 | 485.00 | 432.51 | 232,584 |
| 2022-11-11 | 474.00 | 479.30 | 466.00 | 472.50 | 421.36 | 100,432 |
| 2022-11-10 | 472.00 | 490.00 | 467.68 | 475.00 | 423.59 | 172,720 |
| 2022-11-09 | 475.00 | 477.00 | 466.00 | 470.00 | 419.13 | 39,819 |
| 2022-11-08 | 476.00 | 479.00 | 466.56 | 479.00 | 427.16 | 43,657 |
| 2022-11-07 | 470.00 | 490.00 | 462.62 | 474.00 | 422.70 | 33,796 |
| 2022-11-04 | 460.00 | 470.00 | 455.50 | 469.00 | 418.24 | 45,605 |
| 2022-11-03 | 451.00 | 462.00 | 448.00 | 462.00 | 412.00 | 53,344 |
| 2022-11-02 | 458.00 | 460.00 | 451.00 | 460.00 | 410.22 | 46,409 |
| 2022-11-01 | 454.00 | 465.00 | 449.08 | 462.00 | 412.00 | 172,686 |
| 2022-10-31 | 437.00 | 452.00 | 436.75 | 448.00 | 399.51 | 89,208 |
| 2022-10-28 | 445.00 | 450.00 | 441.00 | 445.00 | 396.84 | 36,737 |
| 2022-10-27 | 444.00 | 455.00 | 443.53 | 449.00 | 400.41 | 53,029 |
| 2022-10-26 | 464.00 | 465.00 | 448.00 | 460.00 | 410.22 | 63,417 |
| 2022-10-25 | 454.00 | 457.00 | 439.27 | 457.00 | 407.54 | 63,689 |
| 2022-10-24 | 464.00 | 464.00 | 446.92 | 455.50 | 406.20 | 40,893 |
| 2022-10-21 | 448.00 | 459.00 | 447.00 | 450.00 | 401.30 | 36,625 |
| 2022-10-20 | 451.00 | 463.00 | 443.48 | 460.00 | 410.22 | 33,719 |
| 2022-10-19 | 445.00 | 461.00 | 445.00 | 445.00 | 396.84 | 12,117 |
| 2022-10-18 | 457.00 | 457.00 | 445.50 | 450.00 | 401.30 | 65,112 |
| 2022-10-17 | 435.00 | 455.00 | 435.00 | 448.00 | 399.51 | 39,586 |
| 2022-10-14 | 450.00 | 462.00 | 450.00 | 451.00 | 402.19 | 38,729 |
| 2022-10-13 | 450.00 | 466.56 | 437.00 | 444.00 | 395.95 | 82,305 |
| 2022-10-12 | 455.00 | 472.00 | 448.00 | 472.00 | 420.92 | 40,006 |
| 2022-10-11 | 462.00 | 464.10 | 457.00 | 459.00 | 409.32 | 35,991 |
| 2022-10-10 | 462.00 | 474.00 | 451.80 | 462.00 | 412.00 | 10,694 |
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.