Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 612.00 | 614.00 | 596.80 | 612.00 | 539.41 | 1,053 |
| 2022-04-12 | 592.00 | 610.00 | 590.00 | 610.00 | 537.64 | 9,357 |
| 2022-04-11 | 600.00 | 600.00 | 588.00 | 600.00 | 528.83 | 10,269 |
| 2022-04-08 | 592.00 | 606.00 | 592.00 | 598.00 | 527.07 | 18,397 |
| 2022-04-07 | 602.00 | 613.10 | 594.00 | 598.00 | 527.07 | 13,593 |
| 2022-04-06 | 606.00 | 613.21 | 594.00 | 600.00 | 528.83 | 27,270 |
| 2022-04-05 | 630.00 | 630.00 | 600.00 | 600.00 | 528.83 | 18,745 |
| 2022-04-04 | 630.00 | 630.00 | 600.00 | 616.00 | 542.93 | 22,202 |
| 2022-04-01 | 602.00 | 620.00 | 590.00 | 600.00 | 528.83 | 65,272 |
| 2022-03-31 | 614.00 | 618.00 | 597.98 | 612.00 | 539.41 | 22,943 |
| 2022-03-30 | 614.00 | 628.00 | 598.00 | 614.00 | 541.17 | 32,012 |
| 2022-03-29 | 620.00 | 636.00 | 592.85 | 610.00 | 537.64 | 13,417 |
| 2022-03-28 | 590.00 | 624.00 | 590.00 | 598.00 | 527.07 | 43,349 |
| 2022-03-25 | 600.00 | 622.00 | 599.50 | 620.00 | 546.46 | 4,020 |
| 2022-03-24 | 626.00 | 636.00 | 607.00 | 624.00 | 549.98 | 21,524 |
| 2022-03-23 | 618.00 | 622.95 | 592.00 | 602.00 | 530.59 | 11,752 |
| 2022-03-22 | 600.00 | 633.20 | 583.68 | 620.00 | 546.46 | 345,580 |
| 2022-03-21 | 612.00 | 623.00 | 600.03 | 616.00 | 542.93 | 17,990 |
| 2022-03-18 | 602.00 | 628.00 | 594.00 | 616.00 | 542.93 | 64,442 |
| 2022-03-17 | 600.00 | 628.00 | 586.35 | 594.00 | 523.54 | 426,017 |
| 2022-03-16 | 612.00 | 628.00 | 602.52 | 604.00 | 532.36 | 5,177 |
| 2022-03-15 | 586.00 | 620.00 | 586.00 | 594.00 | 523.54 | 9,753 |
| 2022-03-14 | 596.00 | 621.00 | 578.00 | 600.00 | 528.83 | 11,334 |
| 2022-03-11 | 578.00 | 598.00 | 578.00 | 598.00 | 527.07 | 65,440 |
| 2022-03-10 | 598.00 | 608.00 | 578.00 | 583.00 | 513.85 | 35,955 |
| 2022-03-09 | 580.00 | 608.20 | 577.71 | 590.00 | 520.02 | 179,551 |
| 2022-03-08 | 590.00 | 632.00 | 580.00 | 584.00 | 514.73 | 58,899 |
| 2022-03-07 | 640.00 | 642.00 | 574.00 | 574.00 | 505.91 | 39,985 |
| 2022-03-04 | 674.00 | 690.56 | 642.00 | 642.00 | 565.85 | 137,185 |
| 2022-03-03 | 728.00 | 738.00 | 670.00 | 670.00 | 590.53 | 2,423 |
| 2022-03-02 | 702.00 | 712.00 | 680.00 | 710.00 | 625.78 | 95,268 |
| 2022-03-01 | 692.00 | 735.20 | 680.00 | 700.00 | 616.97 | 6,481 |
| 2022-02-28 | 702.00 | 711.09 | 682.46 | 710.00 | 625.78 | 10,323 |
| 2022-02-25 | 690.00 | 734.00 | 680.00 | 734.00 | 646.94 | 10,062 |
| 2022-02-24 | 658.00 | 691.28 | 640.00 | 679.00 | 598.46 | 22,294 |
| 2022-02-23 | 728.00 | 735.00 | 656.00 | 656.00 | 578.19 | 50,799 |
| 2022-02-22 | 696.00 | 726.00 | 696.00 | 700.00 | 616.97 | 10,709 |
| 2022-02-21 | 688.00 | 723.66 | 688.00 | 698.00 | 615.21 | 17,516 |
| 2022-02-18 | 690.00 | 730.00 | 690.00 | 726.00 | 639.88 | 7,234 |
| 2022-02-17 | 674.00 | 713.05 | 674.00 | 699.00 | 616.09 | 29,300 |
| 2022-02-16 | 670.00 | 730.00 | 670.00 | 704.00 | 620.49 | 97,948 |
| 2022-02-15 | 682.00 | 708.00 | 670.00 | 670.00 | 590.53 | 141,628 |
| 2022-02-14 | 662.00 | 709.80 | 662.00 | 700.00 | 616.97 | 340,963 |
| 2022-02-11 | 690.00 | 708.00 | 686.58 | 696.00 | 613.44 | 7,019 |
| 2022-02-10 | 716.00 | 738.00 | 704.00 | 708.00 | 624.02 | 333,104 |
| 2022-02-09 | 680.00 | 720.00 | 662.00 | 712.00 | 627.54 | 21,645 |
| 2022-02-08 | 690.00 | 700.00 | 682.00 | 696.00 | 613.44 | 161,681 |
| 2022-02-07 | 688.00 | 690.00 | 658.36 | 662.00 | 583.48 | 11,624 |
| 2022-02-04 | 652.00 | 702.75 | 650.00 | 660.00 | 581.71 | 31,984 |
| 2022-02-03 | 686.00 | 712.00 | 648.00 | 648.00 | 571.14 | 183,659 |
| 2022-02-02 | 682.00 | 718.00 | 672.00 | 695.00 | 612.56 | 11,340 |
| 2022-02-01 | 718.00 | 718.00 | 682.00 | 700.00 | 616.97 | 14,792 |
| 2022-01-31 | 674.00 | 716.00 | 665.00 | 696.00 | 613.44 | 17,524 |
| 2022-01-28 | 676.00 | 718.00 | 663.05 | 672.00 | 592.29 | 13,563 |
| 2022-01-27 | 680.00 | 718.00 | 678.02 | 680.00 | 599.34 | 14,052 |
| 2022-01-26 | 670.00 | 702.00 | 628.16 | 700.00 | 616.97 | 12,809 |
| 2022-01-25 | 726.00 | 732.00 | 670.07 | 685.00 | 603.75 | 10,099 |
| 2022-01-24 | 722.00 | 736.00 | 682.00 | 700.00 | 616.97 | 50,787 |
| 2022-01-21 | 722.00 | 734.00 | 690.00 | 690.00 | 608.15 | 40,844 |
| 2022-01-20 | 736.00 | 738.00 | 714.00 | 736.00 | 648.70 | 8,064 |
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.