Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 730.00 | 746.37 | 704.00 | 712.00 | 627.54 | 18,374 |
| 2022-01-18 | 740.00 | 744.50 | 730.00 | 740.00 | 652.22 | 4,628 |
| 2022-01-17 | 712.00 | 753.45 | 712.00 | 742.00 | 653.99 | 18,756 |
| 2022-01-14 | 724.00 | 748.43 | 712.00 | 718.00 | 632.83 | 11,309 |
| 2022-01-13 | 716.00 | 728.15 | 698.00 | 726.00 | 639.88 | 6,509 |
| 2022-01-12 | 720.00 | 752.85 | 685.70 | 738.00 | 650.46 | 13,408 |
| 2022-01-11 | 738.00 | 740.00 | 720.00 | 740.00 | 652.22 | 6,447 |
| 2022-01-10 | 732.00 | 765.39 | 730.00 | 730.00 | 643.41 | 9,169 |
| 2022-01-07 | 720.00 | 755.57 | 720.00 | 750.00 | 661.04 | 9,379 |
| 2022-01-06 | 740.00 | 766.00 | 721.10 | 722.00 | 636.36 | 42,091 |
| 2022-01-05 | 750.00 | 768.01 | 742.00 | 742.00 | 653.99 | 14,562 |
| 2022-01-04 | 732.00 | 770.00 | 730.00 | 754.00 | 664.56 | 44,446 |
| 2021-12-31 | 704.00 | 760.00 | 686.00 | 714.00 | 629.31 | 18,045 |
| 2021-12-30 | 700.00 | 715.00 | 676.00 | 682.00 | 601.10 | 4,027 |
| 2021-12-29 | 672.00 | 708.10 | 672.00 | 696.00 | 613.44 | 11,833 |
| 2021-12-24 | 710.00 | 726.00 | 707.28 | 714.00 | 629.31 | 24,426 |
| 2021-12-23 | 690.00 | 713.59 | 678.65 | 710.00 | 625.78 | 44,486 |
| 2021-12-22 | 632.00 | 690.00 | 632.00 | 690.00 | 608.15 | 62,853 |
| 2021-12-21 | 650.00 | 668.00 | 638.00 | 650.00 | 572.90 | 11,807 |
| 2021-12-20 | 666.00 | 690.00 | 630.32 | 650.00 | 572.90 | 7,938 |
| 2021-12-17 | 630.00 | 666.00 | 630.00 | 640.00 | 564.09 | 43,868 |
| 2021-12-16 | 638.00 | 650.00 | 631.62 | 640.00 | 564.09 | 40,181 |
| 2021-12-15 | 638.00 | 670.00 | 630.00 | 660.00 | 578.28 | 25,058 |
| 2021-12-14 | 666.00 | 692.00 | 636.00 | 646.00 | 566.01 | 34,489 |
| 2021-12-13 | 650.00 | 695.20 | 640.00 | 640.00 | 560.75 | 17,895 |
| 2021-12-10 | 674.00 | 692.24 | 650.00 | 660.00 | 578.28 | 18,625 |
| 2021-12-09 | 698.00 | 700.00 | 644.00 | 700.00 | 613.32 | 6,786 |
| 2021-12-08 | 684.00 | 700.00 | 651.13 | 698.00 | 611.57 | 6,199 |
| 2021-12-07 | 674.00 | 700.00 | 668.00 | 684.00 | 599.30 | 29,458 |
| 2021-12-06 | 668.00 | 698.00 | 642.00 | 692.00 | 606.31 | 45,369 |
| 2021-12-03 | 688.00 | 688.00 | 678.00 | 678.00 | 594.05 | 14,582 |
| 2021-12-02 | 680.00 | 690.00 | 664.60 | 680.00 | 595.80 | 11,700 |
| 2021-12-01 | 680.00 | 696.70 | 672.00 | 680.00 | 595.80 | 17,606 |
| 2021-11-30 | 698.00 | 700.00 | 656.00 | 656.00 | 574.77 | 123,623 |
| 2021-11-29 | 684.00 | 700.00 | 652.00 | 700.00 | 613.32 | 114,293 |
| 2021-11-26 | 670.00 | 684.00 | 649.45 | 684.00 | 599.30 | 72,860 |
| 2021-11-25 | 684.00 | 684.00 | 670.60 | 684.00 | 599.30 | 16,234 |
| 2021-11-24 | 670.00 | 684.00 | 636.23 | 684.00 | 599.30 | 43,050 |
| 2021-11-23 | 678.00 | 694.07 | 663.10 | 684.00 | 599.30 | 51,847 |
| 2021-11-22 | 674.00 | 690.00 | 660.00 | 660.00 | 578.28 | 46,695 |
| 2021-11-19 | 694.00 | 710.00 | 670.00 | 678.00 | 594.05 | 27,587 |
| 2021-11-18 | 646.00 | 686.00 | 642.00 | 686.00 | 601.06 | 729,998 |
| 2021-11-17 | 632.00 | 654.00 | 622.00 | 642.00 | 562.50 | 48,888 |
| 2021-11-16 | 650.00 | 674.00 | 649.50 | 650.00 | 569.51 | 46,318 |
| 2021-11-15 | 620.00 | 674.00 | 620.00 | 620.00 | 543.23 | 15,450 |
| 2021-11-12 | 670.00 | 675.00 | 622.00 | 650.00 | 569.51 | 26,211 |
| 2021-11-11 | 650.00 | 676.00 | 627.16 | 670.00 | 587.04 | 93,152 |
| 2021-11-10 | 650.00 | 674.00 | 642.08 | 670.00 | 587.04 | 25,846 |
| 2021-11-09 | 654.00 | 674.00 | 646.00 | 666.00 | 583.53 | 348,063 |
| 2021-11-08 | 670.00 | 672.68 | 580.00 | 658.00 | 576.52 | 33,140 |
| 2021-11-05 | 672.00 | 673.88 | 660.00 | 660.00 | 578.28 | 37,452 |
| 2021-11-04 | 650.00 | 674.00 | 650.00 | 666.00 | 583.53 | 9,358 |
| 2021-11-03 | 674.00 | 676.00 | 652.00 | 660.00 | 578.28 | 12,755 |
| 2021-11-02 | 676.00 | 676.00 | 665.58 | 668.00 | 585.28 | 25,494 |
| 2021-11-01 | 680.00 | 684.00 | 674.00 | 676.00 | 592.29 | 41,402 |
| 2021-10-29 | 680.00 | 683.78 | 674.50 | 680.00 | 595.80 | 45,977 |
| 2021-10-28 | 666.00 | 684.00 | 660.00 | 676.00 | 592.29 | 22,523 |
| 2021-10-27 | 684.00 | 686.00 | 674.00 | 684.00 | 599.30 | 54,625 |
| 2021-10-26 | 680.00 | 686.00 | 657.46 | 686.00 | 601.06 | 64,131 |
| 2021-10-25 | 672.00 | 684.00 | 621.00 | 650.00 | 569.51 | 29,634 |
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.