Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 455.00 | 472.62 | 455.00 | 463.00 | 412.89 | 51,162 |
| 2022-10-06 | 460.00 | 464.59 | 455.00 | 455.00 | 405.76 | 41,017 |
| 2022-10-05 | 460.00 | 465.00 | 445.00 | 458.00 | 408.43 | 68,615 |
| 2022-10-04 | 468.00 | 469.00 | 452.15 | 461.00 | 411.11 | 45,668 |
| 2022-10-03 | 445.00 | 469.00 | 445.00 | 450.00 | 401.30 | 89,924 |
| 2022-09-30 | 450.00 | 469.60 | 447.00 | 460.00 | 410.22 | 49,829 |
| 2022-09-29 | 446.00 | 464.00 | 446.00 | 451.00 | 402.19 | 12,151 |
| 2022-09-28 | 443.00 | 465.00 | 425.00 | 460.00 | 410.22 | 112,341 |
| 2022-09-27 | 470.00 | 478.00 | 410.31 | 452.00 | 403.08 | 87,704 |
| 2022-09-26 | 480.00 | 491.78 | 467.00 | 470.00 | 419.13 | 35,193 |
| 2022-09-23 | 500.00 | 500.00 | 470.38 | 483.00 | 430.73 | 35,970 |
| 2022-09-22 | 500.00 | 506.00 | 491.00 | 491.00 | 437.86 | 4,742 |
| 2022-09-21 | 499.00 | 504.75 | 480.52 | 500.00 | 445.89 | 7,372 |
| 2022-09-20 | 500.00 | 512.00 | 480.00 | 480.00 | 428.05 | 27,992 |
| 2022-09-16 | 510.00 | 524.00 | 500.20 | 508.00 | 453.02 | 9,283 |
| 2022-09-15 | 510.00 | 524.00 | 506.00 | 518.00 | 461.94 | 30,560 |
| 2022-09-14 | 514.00 | 520.00 | 502.00 | 506.00 | 451.24 | 31,671 |
| 2022-09-13 | 528.00 | 530.00 | 500.00 | 500.00 | 445.89 | 19,214 |
| 2022-09-12 | 512.00 | 536.00 | 506.00 | 510.00 | 454.80 | 15,479 |
| 2022-09-09 | 524.00 | 537.88 | 510.00 | 510.00 | 454.80 | 65,111 |
| 2022-09-08 | 542.00 | 546.32 | 526.00 | 538.00 | 479.77 | 35,452 |
| 2022-09-07 | 542.00 | 550.00 | 540.00 | 540.00 | 481.56 | 13,740 |
| 2022-09-06 | 552.00 | 557.76 | 545.00 | 550.00 | 490.48 | 60,842 |
| 2022-09-05 | 558.00 | 567.00 | 546.00 | 546.00 | 486.91 | 27,174 |
| 2022-09-02 | 562.00 | 580.00 | 556.00 | 569.00 | 507.42 | 11,408 |
| 2022-09-01 | 580.00 | 590.00 | 566.00 | 566.00 | 504.74 | 12,043 |
| 2022-08-31 | 580.00 | 588.00 | 555.21 | 572.00 | 510.09 | 19,283 |
| 2022-08-30 | 608.00 | 625.39 | 568.00 | 590.00 | 526.15 | 126,079 |
| 2022-08-26 | 622.00 | 622.00 | 610.60 | 620.00 | 552.90 | 27,036 |
| 2022-08-25 | 612.00 | 620.00 | 606.00 | 614.00 | 547.55 | 21,917 |
| 2022-08-24 | 620.00 | 620.00 | 610.00 | 620.00 | 552.90 | 37,759 |
| 2022-08-23 | 620.00 | 632.00 | 610.00 | 622.00 | 554.68 | 72,376 |
| 2022-08-22 | 620.00 | 638.00 | 620.00 | 620.00 | 552.90 | 59,629 |
| 2022-08-19 | 620.00 | 648.00 | 615.00 | 620.00 | 552.90 | 15,386 |
| 2022-08-18 | 644.00 | 644.00 | 621.00 | 644.00 | 574.30 | 3,148 |
| 2022-08-17 | 620.00 | 640.00 | 616.00 | 634.00 | 565.38 | 6,937 |
| 2022-08-16 | 620.00 | 640.00 | 620.00 | 640.00 | 570.73 | 22,887 |
| 2022-08-15 | 638.00 | 638.00 | 620.00 | 629.00 | 560.93 | 2,231 |
| 2022-08-12 | 618.00 | 630.52 | 612.77 | 620.00 | 552.90 | 67,548 |
| 2022-08-11 | 620.00 | 638.00 | 620.00 | 634.00 | 565.38 | 22,531 |
| 2022-08-10 | 618.00 | 648.00 | 615.00 | 622.00 | 554.68 | 21,596 |
| 2022-08-09 | 622.00 | 644.00 | 616.00 | 620.00 | 552.90 | 42,021 |
| 2022-08-08 | 647.64 | 647.64 | 610.00 | 630.00 | 561.82 | 2,835 |
| 2022-08-05 | 650.00 | 650.00 | 626.00 | 650.00 | 579.65 | 313 |
| 2022-08-04 | 612.00 | 648.00 | 612.00 | 626.00 | 558.25 | 1,313 |
| 2022-08-03 | 644.00 | 650.00 | 612.00 | 650.00 | 579.65 | 2,158 |
| 2022-08-02 | 634.00 | 650.00 | 625.00 | 638.00 | 568.95 | 3,936 |
| 2022-08-01 | 618.00 | 644.91 | 614.00 | 634.00 | 565.38 | 10,588 |
| 2022-07-29 | 628.00 | 660.00 | 616.00 | 638.00 | 568.95 | 17,096 |
| 2022-07-28 | 608.00 | 628.00 | 608.00 | 620.00 | 552.90 | 38,837 |
| 2022-07-27 | 610.00 | 629.00 | 608.00 | 614.00 | 547.55 | 28,486 |
| 2022-07-26 | 620.00 | 630.00 | 600.00 | 630.00 | 561.82 | 8,881 |
| 2022-07-25 | 620.00 | 628.22 | 600.00 | 626.00 | 558.25 | 42,423 |
| 2022-07-22 | 610.00 | 620.00 | 600.00 | 614.00 | 547.55 | 21,778 |
| 2022-07-21 | 600.00 | 630.00 | 600.00 | 630.00 | 561.82 | 21,746 |
| 2022-07-20 | 596.00 | 610.00 | 596.00 | 610.00 | 543.98 | 43,529 |
| 2022-07-19 | 600.00 | 628.00 | 586.00 | 600.00 | 535.06 | 9,931 |
| 2022-07-18 | 598.00 | 620.00 | 598.00 | 600.00 | 535.06 | 2,367 |
| 2022-07-15 | 596.00 | 612.00 | 596.00 | 600.00 | 535.06 | 5,351 |
| 2022-07-14 | 592.00 | 620.98 | 592.00 | 610.00 | 543.98 | 6,452 |
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.