Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 594.00 | 622.83 | 592.00 | 592.00 | 527.93 | 142,336 |
| 2022-07-12 | 600.00 | 615.20 | 600.00 | 600.00 | 535.06 | 29,608 |
| 2022-07-11 | 602.00 | 638.00 | 602.00 | 620.00 | 552.90 | 44,198 |
| 2022-07-08 | 602.00 | 639.04 | 602.00 | 602.00 | 536.85 | 1,261 |
| 2022-07-07 | 640.00 | 642.00 | 600.00 | 620.00 | 552.90 | 6,443 |
| 2022-07-06 | 630.00 | 643.58 | 600.00 | 636.00 | 560.56 | 8,628 |
| 2022-07-05 | 594.00 | 630.00 | 566.00 | 630.00 | 555.27 | 22,860 |
| 2022-07-04 | 600.00 | 614.00 | 579.14 | 600.00 | 528.83 | 31,378 |
| 2022-07-01 | 602.00 | 613.88 | 566.00 | 566.00 | 498.86 | 10,407 |
| 2022-06-30 | 600.00 | 625.84 | 600.00 | 602.00 | 530.59 | 22,173 |
| 2022-06-29 | 602.00 | 648.00 | 602.00 | 615.00 | 542.05 | 3,639 |
| 2022-06-28 | 602.00 | 645.70 | 602.00 | 610.00 | 537.64 | 4,370 |
| 2022-06-27 | 610.00 | 640.06 | 600.00 | 606.00 | 534.12 | 22,198 |
| 2022-06-24 | 600.00 | 624.56 | 598.00 | 600.00 | 528.83 | 105,029 |
| 2022-06-23 | 606.00 | 636.00 | 598.00 | 626.00 | 551.75 | 94,047 |
| 2022-06-22 | 618.00 | 626.00 | 592.00 | 610.00 | 537.64 | 42,299 |
| 2022-06-21 | 616.00 | 638.17 | 610.00 | 610.00 | 537.64 | 16,443 |
| 2022-06-20 | 626.00 | 654.99 | 610.00 | 618.00 | 544.69 | 60,613 |
| 2022-06-17 | 638.00 | 654.44 | 623.60 | 624.00 | 549.98 | 27,327 |
| 2022-06-16 | 604.00 | 630.18 | 604.00 | 630.00 | 555.27 | 24,844 |
| 2022-06-15 | 576.00 | 611.84 | 576.00 | 606.00 | 534.12 | 132,839 |
| 2022-06-14 | 574.00 | 603.16 | 574.00 | 580.00 | 511.20 | 172,735 |
| 2022-06-13 | 576.00 | 576.00 | 563.01 | 576.00 | 507.68 | 78,083 |
| 2022-06-10 | 578.00 | 582.00 | 560.00 | 576.00 | 507.68 | 163,249 |
| 2022-06-09 | 580.00 | 587.48 | 569.36 | 570.00 | 502.39 | 365,091 |
| 2022-06-08 | 564.00 | 580.00 | 552.00 | 570.00 | 502.39 | 9,449 |
| 2022-06-07 | 576.00 | 588.00 | 550.00 | 564.00 | 497.10 | 13,218 |
| 2022-06-06 | 552.00 | 590.00 | 544.01 | 568.00 | 500.63 | 176,528 |
| 2022-06-01 | 582.00 | 582.00 | 542.00 | 564.00 | 497.10 | 15,797 |
| 2022-05-31 | 570.00 | 572.08 | 552.00 | 552.00 | 486.52 | 14,752 |
| 2022-05-30 | 574.00 | 574.00 | 560.00 | 560.00 | 493.57 | 19,965 |
| 2022-05-27 | 562.24 | 572.19 | 550.00 | 559.00 | 492.69 | 13,460 |
| 2022-05-26 | 550.00 | 569.00 | 543.21 | 560.00 | 493.57 | 5,164 |
| 2022-05-25 | 566.00 | 569.50 | 510.20 | 540.00 | 475.95 | 138,560 |
| 2022-05-24 | 564.00 | 577.60 | 564.00 | 564.00 | 497.10 | 19,253 |
| 2022-05-23 | 562.00 | 578.20 | 548.55 | 562.00 | 495.34 | 17,566 |
| 2022-05-20 | 560.00 | 570.00 | 560.00 | 568.00 | 500.63 | 8,767 |
| 2022-05-19 | 572.00 | 581.49 | 560.00 | 560.00 | 493.57 | 15,278 |
| 2022-05-18 | 590.00 | 610.00 | 567.00 | 586.00 | 516.49 | 21,371 |
| 2022-05-17 | 570.00 | 588.06 | 570.00 | 574.00 | 505.91 | 67,637 |
| 2022-05-16 | 580.00 | 588.00 | 574.00 | 574.00 | 505.91 | 13,273 |
| 2022-05-13 | 580.00 | 597.10 | 571.64 | 588.00 | 518.25 | 9,431 |
| 2022-05-12 | 590.00 | 598.00 | 582.00 | 582.00 | 512.96 | 6,012 |
| 2022-05-11 | 598.00 | 598.50 | 590.00 | 590.00 | 520.02 | 5,617 |
| 2022-05-10 | 606.00 | 614.00 | 584.00 | 584.00 | 514.73 | 6,414 |
| 2022-05-09 | 594.00 | 612.00 | 593.10 | 601.00 | 529.71 | 3,190 |
| 2022-05-06 | 614.00 | 614.00 | 584.00 | 584.00 | 514.73 | 41,810 |
| 2022-05-05 | 614.00 | 616.00 | 600.70 | 608.00 | 535.88 | 1,476 |
| 2022-05-04 | 614.00 | 614.00 | 595.00 | 608.00 | 535.88 | 7,759 |
| 2022-05-03 | 604.00 | 609.04 | 596.00 | 602.00 | 530.59 | 12,468 |
| 2022-04-29 | 604.00 | 614.00 | 596.00 | 596.00 | 525.30 | 23,955 |
| 2022-04-28 | 596.00 | 605.00 | 596.00 | 596.00 | 525.30 | 7,192 |
| 2022-04-27 | 590.00 | 613.08 | 589.68 | 598.00 | 527.07 | 15,805 |
| 2022-04-26 | 592.00 | 616.00 | 592.00 | 600.00 | 528.83 | 20,515 |
| 2022-04-25 | 590.00 | 616.00 | 590.00 | 608.00 | 535.88 | 34,560 |
| 2022-04-22 | 614.00 | 614.00 | 584.00 | 596.00 | 525.30 | 57,621 |
| 2022-04-21 | 582.00 | 606.00 | 582.00 | 598.00 | 527.07 | 12,425 |
| 2022-04-20 | 600.00 | 608.96 | 584.00 | 584.00 | 514.73 | 16,152 |
| 2022-04-19 | 590.00 | 616.00 | 590.00 | 616.00 | 542.93 | 1,039 |
| 2022-04-14 | 590.00 | 614.00 | 588.00 | 598.00 | 527.07 | 7,769 |
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.