Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 630.00 | 638.00 | 630.00 | 634.00 | 622.41 | 32,621 |
| 2026-04-28 | 640.00 | 646.00 | 640.00 | 644.00 | 632.22 | 3,670 |
| 2026-04-27 | 634.00 | 650.00 | 632.00 | 646.00 | 634.19 | 37,264 |
| 2026-04-24 | 632.00 | 650.00 | 630.00 | 640.00 | 628.30 | 70,186 |
| 2026-04-23 | 648.00 | 656.00 | 630.31 | 644.00 | 632.22 | 35,396 |
| 2026-04-22 | 674.00 | 674.00 | 648.00 | 652.00 | 640.08 | 34,450 |
| 2026-04-21 | 672.00 | 678.00 | 662.00 | 662.00 | 649.89 | 20,471 |
| 2026-04-20 | 680.00 | 682.00 | 662.00 | 670.00 | 657.75 | 33,575 |
| 2026-04-17 | 676.00 | 698.00 | 674.00 | 676.00 | 663.64 | 66,764 |
| 2026-04-16 | 680.00 | 684.00 | 674.00 | 680.00 | 667.56 | 34,181 |
| 2026-04-15 | 678.00 | 698.00 | 669.03 | 680.00 | 667.56 | 37,915 |
| 2026-04-14 | 672.00 | 686.00 | 660.00 | 674.00 | 661.67 | 92,925 |
| 2026-04-13 | 680.00 | 688.00 | 672.00 | 674.00 | 661.67 | 36,320 |
| 2026-04-10 | 678.00 | 686.00 | 664.00 | 680.00 | 667.56 | 124,421 |
| 2026-04-09 | 690.00 | 690.00 | 667.60 | 680.00 | 667.56 | 40,363 |
| 2026-04-08 | 668.00 | 682.00 | 654.00 | 680.00 | 667.56 | 46,804 |
| 2026-04-07 | 660.00 | 686.00 | 646.00 | 662.00 | 649.89 | 51,177 |
| 2026-04-02 | 674.00 | 680.00 | 664.12 | 674.00 | 661.67 | 5,156 |
| 2026-04-01 | 634.00 | 674.00 | 634.00 | 674.00 | 661.67 | 22,102 |
| 2026-03-31 | 634.00 | 655.88 | 634.00 | 650.00 | 638.11 | 43,665 |
| 2026-03-30 | 648.00 | 672.00 | 638.00 | 640.00 | 628.30 | 50,701 |
| 2026-03-27 | 648.00 | 660.00 | 640.00 | 650.00 | 638.11 | 44,932 |
| 2026-03-26 | 656.00 | 664.00 | 650.00 | 650.00 | 638.11 | 34,597 |
| 2026-03-25 | 664.00 | 674.00 | 654.65 | 660.00 | 647.93 | 34,604 |
| 2026-03-24 | 658.00 | 672.00 | 626.00 | 664.00 | 651.86 | 7,531 |
| 2026-03-23 | 640.00 | 676.00 | 620.00 | 650.00 | 638.11 | 48,252 |
| 2026-03-20 | 670.00 | 680.00 | 650.00 | 650.00 | 638.11 | 93,882 |
| 2026-03-19 | 672.00 | 680.00 | 656.00 | 680.00 | 667.56 | 12,377 |
| 2026-03-18 | 676.00 | 684.00 | 673.92 | 674.00 | 661.67 | 18,987 |
| 2026-03-17 | 684.00 | 686.00 | 670.00 | 678.00 | 665.60 | 21,387 |
| 2026-03-16 | 678.00 | 698.00 | 644.00 | 680.00 | 667.56 | 35,151 |
| 2026-03-13 | 682.00 | 690.00 | 678.00 | 678.00 | 665.60 | 19,623 |
| 2026-03-12 | 690.00 | 690.00 | 679.00 | 690.00 | 677.38 | 58,079 |
| 2026-03-11 | 682.00 | 704.00 | 662.00 | 690.00 | 677.38 | 68,768 |
| 2026-03-10 | 682.00 | 710.00 | 678.96 | 682.00 | 669.53 | 46,785 |
| 2026-03-09 | 700.00 | 714.00 | 678.00 | 678.00 | 665.60 | 57,031 |
| 2026-03-06 | 704.00 | 714.00 | 690.00 | 692.00 | 679.34 | 28,087 |
| 2026-03-05 | 706.00 | 736.00 | 704.00 | 704.00 | 691.13 | 20,652 |
| 2026-03-04 | 700.00 | 720.00 | 680.00 | 702.00 | 689.16 | 90,059 |
| 2026-03-03 | 722.00 | 730.00 | 703.53 | 704.00 | 691.13 | 50,954 |
| 2026-03-02 | 716.00 | 740.00 | 700.00 | 730.00 | 716.65 | 43,251 |
| 2026-02-27 | 752.00 | 754.00 | 740.00 | 750.00 | 736.28 | 55,402 |
| 2026-02-26 | 740.00 | 756.00 | 739.58 | 752.00 | 738.25 | 7,589 |
| 2026-02-25 | 750.00 | 760.00 | 726.00 | 744.00 | 730.39 | 22,754 |
| 2026-02-24 | 728.00 | 748.00 | 726.00 | 748.00 | 734.32 | 46,053 |
| 2026-02-23 | 724.00 | 730.00 | 702.00 | 728.00 | 714.69 | 24,143 |
| 2026-02-20 | 724.00 | 730.00 | 712.00 | 714.00 | 700.94 | 63,320 |
| 2026-02-19 | 718.00 | 730.00 | 704.00 | 726.00 | 712.72 | 17,774 |
| 2026-02-18 | 706.00 | 726.00 | 698.00 | 716.00 | 702.91 | 28,054 |
| 2026-02-17 | 730.00 | 730.00 | 700.00 | 702.00 | 689.16 | 79,763 |
| 2026-02-16 | 720.00 | 728.00 | 696.00 | 718.00 | 704.87 | 37,325 |
| 2026-02-13 | 700.00 | 720.00 | 700.00 | 720.00 | 706.83 | 112,514 |
| 2026-02-12 | 698.00 | 708.00 | 688.00 | 708.00 | 695.05 | 167,346 |
| 2026-02-11 | 690.00 | 708.00 | 679.44 | 708.00 | 695.05 | 39,176 |
| 2026-02-10 | 682.00 | 696.00 | 675.25 | 688.00 | 675.42 | 34,145 |
| 2026-02-09 | 682.00 | 696.00 | 662.00 | 690.00 | 677.38 | 12,009 |
| 2026-02-06 | 684.00 | 696.00 | 681.20 | 686.00 | 673.45 | 16,978 |
| 2026-02-05 | 688.00 | 690.00 | 678.11 | 686.00 | 673.45 | 15,035 |
| 2026-02-04 | 678.00 | 688.00 | 672.00 | 684.00 | 671.49 | 9,486 |
| 2026-02-03 | 688.00 | 688.00 | 676.00 | 688.00 | 675.42 | 41,599 |
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.