Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 750.00 | 760.00 | 748.00 | 758.00 | 758.00 | 24,514 |
| 2026-07-23 | 736.00 | 760.00 | 736.00 | 750.00 | 750.00 | 16,759 |
| 2026-07-22 | 752.00 | 774.00 | 740.00 | 740.00 | 740.00 | 41,505 |
| 2026-07-21 | 746.00 | 774.00 | 744.00 | 758.00 | 758.00 | 20,372 |
| 2026-07-20 | 750.00 | 750.00 | 730.00 | 742.00 | 742.00 | 37,560 |
| 2026-07-17 | 742.00 | 766.00 | 736.00 | 744.00 | 744.00 | 23,313 |
| 2026-07-16 | 740.00 | 750.00 | 724.00 | 748.00 | 748.00 | 7,599 |
| 2026-07-15 | 746.00 | 746.00 | 724.00 | 738.00 | 738.00 | 13,653 |
| 2026-07-14 | 706.00 | 744.00 | 706.00 | 730.00 | 730.00 | 42,198 |
| 2026-07-13 | 720.00 | 744.00 | 702.00 | 742.00 | 742.00 | 49,025 |
| 2026-07-10 | 708.00 | 732.00 | 700.00 | 710.00 | 710.00 | 37,848 |
| 2026-07-09 | 730.00 | 748.00 | 700.00 | 700.00 | 700.00 | 35,077 |
| 2026-07-08 | 702.00 | 748.00 | 702.00 | 734.00 | 734.00 | 16,289 |
| 2026-07-07 | 732.00 | 740.00 | 722.00 | 730.00 | 730.00 | 24,058 |
| 2026-07-06 | 730.00 | 742.00 | 708.00 | 732.00 | 732.00 | 15,490 |
| 2026-07-03 | 704.00 | 740.00 | 704.00 | 716.00 | 716.00 | 55,385 |
| 2026-07-02 | 726.00 | 733.47 | 704.00 | 722.00 | 722.00 | 39,216 |
| 2026-07-01 | 740.00 | 740.00 | 726.00 | 730.00 | 716.65 | 21,068 |
| 2026-06-30 | 742.00 | 742.00 | 720.00 | 726.00 | 712.72 | 38,474 |
| 2026-06-29 | 730.00 | 742.00 | 720.00 | 730.00 | 716.65 | 28,538 |
| 2026-06-26 | 740.00 | 742.00 | 716.80 | 736.00 | 722.54 | 12,771 |
| 2026-06-25 | 716.00 | 732.00 | 692.00 | 730.00 | 716.65 | 26,024 |
| 2026-06-24 | 708.00 | 746.00 | 704.00 | 718.00 | 704.87 | 11,918 |
| 2026-06-23 | 714.00 | 736.32 | 682.00 | 722.00 | 708.80 | 16,613 |
| 2026-06-22 | 688.00 | 700.00 | 680.00 | 700.00 | 687.20 | 22,117 |
| 2026-06-19 | 684.00 | 714.00 | 672.00 | 690.00 | 677.38 | 40,304 |
| 2026-06-18 | 698.00 | 716.00 | 678.00 | 716.00 | 702.91 | 42,087 |
| 2026-06-17 | 686.00 | 710.00 | 680.00 | 698.00 | 685.24 | 55,945 |
| 2026-06-16 | 688.00 | 712.00 | 682.00 | 682.00 | 669.53 | 64,510 |
| 2026-06-15 | 712.00 | 712.00 | 682.00 | 698.00 | 685.24 | 46,737 |
| 2026-06-12 | 764.00 | 770.00 | 712.00 | 712.00 | 698.98 | 24,322 |
| 2026-06-11 | 732.00 | 764.00 | 730.00 | 746.00 | 732.36 | 70,735 |
| 2026-06-10 | 690.00 | 748.00 | 672.00 | 748.00 | 734.32 | 69,409 |
| 2026-06-09 | 648.00 | 678.00 | 634.00 | 656.00 | 644.00 | 71,384 |
| 2026-06-08 | 652.00 | 660.91 | 616.00 | 656.00 | 644.00 | 50,799 |
| 2026-06-05 | 668.00 | 680.00 | 636.80 | 646.00 | 634.19 | 30,532 |
| 2026-06-04 | 642.00 | 674.50 | 642.00 | 668.00 | 655.78 | 9,063 |
| 2026-06-03 | 680.00 | 680.40 | 644.00 | 674.00 | 661.67 | 19,076 |
| 2026-06-02 | 640.00 | 676.00 | 640.00 | 670.00 | 657.75 | 15,590 |
| 2026-06-01 | 646.00 | 678.00 | 646.00 | 666.00 | 653.82 | 9,186 |
| 2026-05-29 | 660.00 | 680.00 | 660.00 | 674.00 | 661.67 | 62,197 |
| 2026-05-28 | 662.00 | 679.00 | 660.00 | 660.00 | 647.93 | 34,078 |
| 2026-05-27 | 662.00 | 678.00 | 638.00 | 678.00 | 665.60 | 7,475 |
| 2026-05-26 | 648.00 | 660.00 | 632.53 | 652.00 | 640.08 | 20,215 |
| 2026-05-22 | 648.00 | 650.00 | 612.00 | 650.00 | 638.11 | 8,448 |
| 2026-05-21 | 636.00 | 646.00 | 616.00 | 636.00 | 624.37 | 27,536 |
| 2026-05-20 | 634.00 | 644.00 | 622.45 | 640.00 | 628.30 | 12,039 |
| 2026-05-19 | 632.00 | 656.00 | 624.00 | 634.00 | 622.41 | 17,441 |
| 2026-05-18 | 640.00 | 656.00 | 622.00 | 622.00 | 610.63 | 31,800 |
| 2026-05-15 | 620.00 | 656.00 | 620.00 | 634.00 | 622.41 | 22,530 |
| 2026-05-14 | 618.00 | 654.00 | 618.00 | 622.00 | 610.63 | 33,927 |
| 2026-05-13 | 634.00 | 656.00 | 628.54 | 634.00 | 622.41 | 30,995 |
| 2026-05-12 | 628.00 | 649.23 | 618.00 | 636.00 | 624.37 | 48,716 |
| 2026-05-11 | 648.00 | 656.64 | 632.00 | 632.00 | 620.44 | 42,041 |
| 2026-05-08 | 644.00 | 658.00 | 644.00 | 650.00 | 638.11 | 29,667 |
| 2026-05-07 | 654.00 | 662.00 | 634.00 | 648.00 | 636.15 | 41,940 |
| 2026-05-06 | 624.00 | 660.00 | 624.00 | 656.00 | 644.00 | 23,615 |
| 2026-05-05 | 640.00 | 658.00 | 640.00 | 658.00 | 645.97 | 6,293 |
| 2026-05-01 | 642.00 | 654.00 | 642.00 | 648.00 | 636.15 | 22,598 |
| 2026-04-30 | 634.00 | 650.00 | 634.00 | 650.00 | 638.11 | 40,468 |
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.