Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 666.00 | 686.00 | 664.18 | 686.00 | 673.45 | 39,022 |
| 2026-01-30 | 684.00 | 694.00 | 674.00 | 674.00 | 661.67 | 29,604 |
| 2026-01-29 | 688.00 | 692.00 | 680.00 | 690.00 | 677.38 | 15,331 |
| 2026-01-28 | 714.00 | 714.00 | 683.69 | 690.00 | 677.38 | 31,453 |
| 2026-01-27 | 710.00 | 716.00 | 700.00 | 710.00 | 697.02 | 14,849 |
| 2026-01-26 | 718.00 | 728.00 | 710.00 | 710.00 | 697.02 | 18,005 |
| 2026-01-23 | 720.00 | 730.00 | 712.00 | 714.00 | 700.94 | 20,679 |
| 2026-01-22 | 724.00 | 730.00 | 716.00 | 722.00 | 708.80 | 23,451 |
| 2026-01-21 | 724.00 | 730.00 | 714.00 | 730.00 | 716.65 | 5,314 |
| 2026-01-20 | 740.00 | 740.00 | 714.00 | 724.00 | 710.76 | 46,825 |
| 2026-01-19 | 730.00 | 738.00 | 712.00 | 728.00 | 714.69 | 16,936 |
| 2026-01-16 | 730.00 | 740.00 | 729.36 | 730.00 | 716.65 | 27,123 |
| 2026-01-15 | 730.00 | 730.00 | 710.00 | 724.00 | 710.76 | 22,913 |
| 2026-01-14 | 738.00 | 740.00 | 710.00 | 710.00 | 697.02 | 8,435 |
| 2026-01-13 | 736.00 | 740.00 | 722.00 | 738.00 | 724.50 | 5,794 |
| 2026-01-12 | 730.00 | 742.00 | 726.00 | 734.00 | 720.58 | 17,785 |
| 2026-01-09 | 738.00 | 742.00 | 737.18 | 738.00 | 724.50 | 29,973 |
| 2026-01-08 | 734.00 | 746.00 | 734.00 | 738.00 | 724.50 | 19,598 |
| 2026-01-07 | 726.00 | 744.00 | 722.00 | 732.00 | 718.61 | 10,764 |
| 2026-01-06 | 720.00 | 740.00 | 708.00 | 732.00 | 718.61 | 34,867 |
| 2026-01-05 | 716.00 | 726.00 | 710.00 | 716.00 | 702.91 | 52,453 |
| 2026-01-02 | 718.00 | 728.00 | 710.00 | 716.00 | 702.91 | 17,485 |
| 2025-12-31 | 720.00 | 728.00 | 716.00 | 720.00 | 706.83 | 10,597 |
| 2025-12-30 | 716.00 | 728.00 | 716.00 | 724.00 | 710.76 | 29,209 |
| 2025-12-29 | 716.00 | 727.26 | 716.00 | 720.00 | 706.83 | 8,402 |
| 2025-12-24 | 712.00 | 726.00 | 712.00 | 718.00 | 704.87 | 4,871 |
| 2025-12-23 | 724.00 | 726.00 | 714.00 | 720.00 | 706.83 | 20,085 |
| 2025-12-22 | 700.00 | 740.00 | 694.00 | 718.00 | 704.87 | 49,783 |
| 2025-12-19 | 696.00 | 716.00 | 690.00 | 716.00 | 702.91 | 54,757 |
| 2025-12-18 | 684.00 | 698.00 | 682.00 | 698.00 | 685.24 | 52,044 |
| 2025-12-17 | 688.00 | 690.72 | 667.63 | 678.00 | 665.60 | 104,886 |
| 2025-12-16 | 676.00 | 690.00 | 658.00 | 680.00 | 667.56 | 30,023 |
| 2025-12-15 | 690.00 | 690.00 | 657.20 | 690.00 | 677.38 | 31,289 |
| 2025-12-12 | 684.00 | 684.00 | 660.00 | 660.00 | 647.93 | 44,625 |
| 2025-12-11 | 670.00 | 680.00 | 661.36 | 672.00 | 659.71 | 13,295 |
| 2025-12-10 | 670.00 | 682.69 | 668.00 | 674.00 | 653.97 | 58,497 |
| 2025-12-09 | 680.00 | 694.00 | 668.00 | 678.00 | 657.85 | 52,615 |
| 2025-12-08 | 688.00 | 700.00 | 680.00 | 680.00 | 659.79 | 44,325 |
| 2025-12-05 | 682.00 | 706.00 | 668.00 | 706.00 | 685.02 | 12,974 |
| 2025-12-04 | 678.00 | 689.50 | 662.00 | 670.00 | 650.09 | 56,892 |
| 2025-12-03 | 666.00 | 682.00 | 662.70 | 674.00 | 653.97 | 31,113 |
| 2025-12-02 | 676.00 | 684.00 | 650.00 | 666.00 | 646.21 | 44,937 |
| 2025-12-01 | 682.00 | 686.00 | 664.00 | 686.00 | 665.61 | 45,106 |
| 2025-11-28 | 666.00 | 682.00 | 660.00 | 672.00 | 652.03 | 47,664 |
| 2025-11-27 | 658.00 | 676.00 | 658.00 | 676.00 | 655.91 | 23,574 |
| 2025-11-26 | 652.00 | 664.00 | 647.37 | 658.00 | 638.44 | 28,652 |
| 2025-11-25 | 654.00 | 664.00 | 638.00 | 652.00 | 632.62 | 20,005 |
| 2025-11-24 | 632.00 | 656.00 | 632.00 | 654.00 | 634.56 | 9,187 |
| 2025-11-21 | 636.00 | 658.00 | 626.00 | 632.00 | 613.22 | 14,141 |
| 2025-11-20 | 624.00 | 658.00 | 624.00 | 650.00 | 630.68 | 29,737 |
| 2025-11-19 | 636.00 | 650.00 | 626.00 | 646.00 | 626.80 | 27,833 |
| 2025-11-18 | 626.00 | 646.00 | 626.00 | 636.00 | 617.10 | 17,810 |
| 2025-11-17 | 632.00 | 662.00 | 632.00 | 640.00 | 620.98 | 60,547 |
| 2025-11-14 | 646.00 | 654.92 | 636.00 | 636.00 | 617.10 | 43,398 |
| 2025-11-13 | 650.00 | 660.00 | 642.00 | 650.00 | 630.68 | 21,555 |
| 2025-11-12 | 630.00 | 658.00 | 626.00 | 658.00 | 638.44 | 54,951 |
| 2025-11-11 | 618.00 | 622.00 | 604.00 | 622.00 | 603.51 | 7,733 |
| 2025-11-10 | 608.00 | 624.00 | 608.00 | 618.00 | 599.63 | 24,653 |
| 2025-11-07 | 616.00 | 620.00 | 602.00 | 616.00 | 597.69 | 4,405 |
| 2025-11-06 | 624.00 | 624.00 | 610.00 | 616.00 | 597.69 | 25,444 |
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.