Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 604.00 | 622.00 | 604.00 | 618.00 | 599.63 | 9,092 |
| 2025-11-04 | 622.00 | 623.70 | 605.80 | 614.00 | 595.75 | 54,682 |
| 2025-11-03 | 620.00 | 624.00 | 612.00 | 618.00 | 599.63 | 27,266 |
| 2025-10-31 | 610.00 | 618.00 | 592.00 | 616.00 | 597.69 | 48,243 |
| 2025-10-30 | 588.00 | 620.00 | 588.00 | 614.00 | 595.75 | 14,006 |
| 2025-10-29 | 612.00 | 620.00 | 610.00 | 612.00 | 593.81 | 31,058 |
| 2025-10-28 | 610.00 | 618.00 | 608.24 | 614.00 | 595.75 | 20,893 |
| 2025-10-27 | 608.00 | 616.00 | 603.24 | 608.00 | 589.93 | 47,712 |
| 2025-10-24 | 608.00 | 608.00 | 600.00 | 608.00 | 589.93 | 12,179 |
| 2025-10-23 | 608.00 | 608.00 | 598.02 | 608.00 | 589.93 | 24,064 |
| 2025-10-22 | 602.00 | 606.00 | 590.00 | 606.00 | 587.99 | 45,051 |
| 2025-10-21 | 598.00 | 602.00 | 590.00 | 596.00 | 578.29 | 73,629 |
| 2025-10-20 | 600.00 | 608.00 | 599.39 | 600.00 | 582.17 | 61,698 |
| 2025-10-17 | 600.00 | 606.00 | 594.00 | 600.00 | 582.17 | 21,126 |
| 2025-10-16 | 600.00 | 608.00 | 574.00 | 602.00 | 584.11 | 58,422 |
| 2025-10-15 | 602.00 | 606.48 | 598.00 | 600.00 | 582.17 | 7,856 |
| 2025-10-14 | 590.00 | 600.00 | 590.00 | 600.00 | 582.17 | 49,979 |
| 2025-10-13 | 608.00 | 614.00 | 588.53 | 590.00 | 572.46 | 50,775 |
| 2025-10-10 | 608.00 | 610.00 | 572.00 | 606.00 | 587.99 | 17,462 |
| 2025-10-09 | 604.00 | 610.00 | 588.00 | 608.00 | 589.93 | 38,558 |
| 2025-10-08 | 570.00 | 600.00 | 570.00 | 596.00 | 578.29 | 25,212 |
| 2025-10-07 | 596.00 | 602.00 | 582.00 | 596.00 | 578.29 | 33,090 |
| 2025-10-06 | 590.00 | 596.00 | 576.00 | 596.00 | 578.29 | 85,029 |
| 2025-10-03 | 588.00 | 594.00 | 574.00 | 590.00 | 572.46 | 28,073 |
| 2025-10-02 | 580.00 | 586.00 | 576.00 | 584.00 | 566.64 | 20,800 |
| 2025-10-01 | 572.00 | 582.00 | 559.53 | 582.00 | 564.70 | 58,822 |
| 2025-09-30 | 558.00 | 572.00 | 558.00 | 570.00 | 553.06 | 30,464 |
| 2025-09-29 | 562.00 | 562.00 | 560.00 | 562.00 | 545.30 | 8,239 |
| 2025-09-26 | 556.00 | 576.00 | 556.00 | 562.00 | 545.30 | 9,992 |
| 2025-09-25 | 550.00 | 566.00 | 550.00 | 562.00 | 545.30 | 31,240 |
| 2025-09-24 | 554.00 | 562.00 | 550.00 | 556.00 | 539.47 | 145,119 |
| 2025-09-23 | 570.00 | 574.00 | 550.00 | 550.00 | 533.65 | 31,059 |
| 2025-09-22 | 564.00 | 578.00 | 552.00 | 574.00 | 556.94 | 7,573 |
| 2025-09-19 | 570.00 | 579.30 | 554.00 | 556.00 | 539.47 | 31,884 |
| 2025-09-18 | 554.00 | 578.00 | 554.00 | 578.00 | 560.82 | 5,960 |
| 2025-09-17 | 572.00 | 577.20 | 566.00 | 566.00 | 549.18 | 54,024 |
| 2025-09-16 | 576.00 | 580.00 | 560.00 | 562.00 | 545.30 | 38,203 |
| 2025-09-15 | 566.00 | 580.00 | 554.00 | 566.00 | 549.18 | 39,556 |
| 2025-09-12 | 576.00 | 580.00 | 554.00 | 568.00 | 551.12 | 30,439 |
| 2025-09-11 | 578.00 | 580.00 | 556.51 | 572.00 | 555.00 | 11,112 |
| 2025-09-10 | 582.00 | 582.00 | 558.00 | 562.00 | 545.30 | 58,416 |
| 2025-09-09 | 572.00 | 580.00 | 552.00 | 578.00 | 560.82 | 36,557 |
| 2025-09-08 | 568.00 | 578.00 | 554.00 | 566.00 | 549.18 | 30,815 |
| 2025-09-05 | 564.00 | 571.30 | 556.00 | 568.00 | 551.12 | 28,746 |
| 2025-09-04 | 568.00 | 580.00 | 566.00 | 566.00 | 549.18 | 16,790 |
| 2025-09-03 | 562.00 | 592.00 | 552.00 | 570.00 | 553.06 | 24,575 |
| 2025-09-02 | 580.00 | 582.00 | 564.00 | 564.00 | 547.24 | 50,290 |
| 2025-09-01 | 584.00 | 588.00 | 574.00 | 582.00 | 564.70 | 40,767 |
| 2025-08-29 | 580.00 | 584.00 | 570.00 | 580.00 | 562.76 | 16,322 |
| 2025-08-28 | 576.00 | 584.00 | 576.00 | 580.00 | 562.76 | 39,705 |
| 2025-08-27 | 584.00 | 588.00 | 564.00 | 584.00 | 566.64 | 58,684 |
| 2025-08-26 | 570.00 | 588.00 | 568.00 | 586.00 | 568.58 | 11,334 |
| 2025-08-22 | 560.00 | 568.00 | 560.00 | 568.00 | 551.12 | 10,541 |
| 2025-08-21 | 556.00 | 566.00 | 548.00 | 560.00 | 543.36 | 14,411 |
| 2025-08-20 | 556.00 | 559.46 | 550.00 | 556.00 | 539.47 | 51,584 |
| 2025-08-19 | 552.00 | 560.00 | 550.00 | 556.00 | 539.47 | 45,079 |
| 2025-08-18 | 546.00 | 564.00 | 544.00 | 550.00 | 533.65 | 33,985 |
| 2025-08-15 | 548.00 | 550.00 | 546.00 | 548.00 | 531.71 | 8,283 |
| 2025-08-14 | 552.00 | 566.00 | 546.00 | 548.00 | 531.71 | 42,442 |
| 2025-08-13 | 560.00 | 570.00 | 550.00 | 554.00 | 537.53 | 33,906 |
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.