Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 560.00 | 570.00 | 550.00 | 554.00 | 537.53 | 33,906 |
| 2025-08-12 | 566.00 | 574.00 | 554.00 | 560.00 | 543.36 | 34,909 |
| 2025-08-11 | 566.00 | 580.00 | 560.00 | 560.00 | 543.36 | 26,559 |
| 2025-08-08 | 574.00 | 586.00 | 568.00 | 570.00 | 553.06 | 31,862 |
| 2025-08-07 | 586.00 | 596.00 | 574.00 | 574.00 | 556.94 | 55,047 |
| 2025-08-06 | 594.00 | 596.00 | 580.51 | 582.00 | 564.70 | 36,954 |
| 2025-08-05 | 594.00 | 598.00 | 580.00 | 592.00 | 574.40 | 24,065 |
| 2025-08-04 | 596.00 | 604.00 | 576.00 | 578.00 | 560.82 | 42,763 |
| 2025-08-01 | 594.00 | 604.00 | 588.00 | 594.00 | 576.35 | 21,933 |
| 2025-07-31 | 604.00 | 604.00 | 590.00 | 590.00 | 572.46 | 86,046 |
| 2025-07-30 | 600.00 | 606.00 | 596.97 | 602.00 | 584.11 | 46,033 |
| 2025-07-29 | 604.00 | 606.00 | 594.00 | 602.00 | 584.11 | 36,782 |
| 2025-07-28 | 604.00 | 606.00 | 592.00 | 602.00 | 584.11 | 19,619 |
| 2025-07-25 | 604.00 | 606.00 | 594.00 | 600.00 | 582.17 | 17,662 |
| 2025-07-24 | 598.00 | 605.70 | 590.00 | 602.00 | 584.11 | 16,391 |
| 2025-07-23 | 588.00 | 594.00 | 576.00 | 590.00 | 572.46 | 20,822 |
| 2025-07-22 | 570.00 | 588.00 | 570.00 | 588.00 | 570.52 | 45,663 |
| 2025-07-21 | 558.00 | 572.00 | 552.00 | 564.00 | 547.24 | 42,510 |
| 2025-07-18 | 560.00 | 566.00 | 550.00 | 558.00 | 541.42 | 17,263 |
| 2025-07-17 | 558.00 | 564.00 | 550.00 | 554.00 | 537.53 | 21,680 |
| 2025-07-16 | 552.00 | 562.00 | 550.00 | 556.00 | 539.47 | 99,802 |
| 2025-07-15 | 566.00 | 570.27 | 556.00 | 558.00 | 541.42 | 90,014 |
| 2025-07-14 | 568.00 | 584.00 | 564.00 | 566.00 | 549.18 | 27,066 |
| 2025-07-11 | 586.00 | 590.00 | 566.00 | 566.00 | 549.18 | 28,431 |
| 2025-07-10 | 592.00 | 594.00 | 582.00 | 586.00 | 568.58 | 33,860 |
| 2025-07-09 | 584.00 | 594.00 | 574.00 | 584.00 | 566.64 | 9,331 |
| 2025-07-08 | 578.00 | 598.00 | 572.00 | 582.00 | 564.70 | 41,173 |
| 2025-07-07 | 572.00 | 600.00 | 572.00 | 578.00 | 560.82 | 12,813 |
| 2025-07-04 | 584.00 | 596.00 | 582.00 | 582.00 | 564.70 | 18,489 |
| 2025-07-03 | 586.00 | 608.00 | 584.00 | 592.00 | 574.40 | 14,217 |
| 2025-07-02 | 610.00 | 612.00 | 590.00 | 590.00 | 560.48 | 45,508 |
| 2025-07-01 | 592.00 | 614.00 | 580.00 | 602.00 | 571.88 | 27,335 |
| 2025-06-30 | 590.00 | 602.00 | 590.00 | 598.00 | 568.08 | 50,522 |
| 2025-06-27 | 574.00 | 602.80 | 572.00 | 592.00 | 562.38 | 19,812 |
| 2025-06-26 | 580.00 | 592.00 | 576.00 | 576.00 | 547.18 | 34,588 |
| 2025-06-25 | 580.00 | 594.00 | 580.00 | 592.00 | 562.38 | 27,198 |
| 2025-06-24 | 586.00 | 594.00 | 578.00 | 590.00 | 560.48 | 37,575 |
| 2025-06-23 | 594.00 | 600.00 | 580.00 | 586.00 | 556.68 | 37,065 |
| 2025-06-20 | 578.00 | 592.00 | 570.00 | 586.00 | 556.68 | 140,252 |
| 2025-06-19 | 580.00 | 592.00 | 578.00 | 578.00 | 549.08 | 31,231 |
| 2025-06-18 | 588.00 | 596.00 | 580.00 | 584.00 | 554.78 | 23,860 |
| 2025-06-17 | 592.00 | 596.00 | 584.00 | 592.00 | 562.38 | 30,171 |
| 2025-06-16 | 598.00 | 600.00 | 582.00 | 590.00 | 560.48 | 41,601 |
| 2025-06-13 | 590.00 | 604.00 | 580.00 | 594.00 | 564.28 | 159,130 |
| 2025-06-12 | 618.00 | 628.00 | 594.00 | 594.00 | 564.28 | 63,722 |
| 2025-06-11 | 650.00 | 669.24 | 614.00 | 614.00 | 583.28 | 80,091 |
| 2025-06-10 | 630.00 | 650.00 | 622.00 | 644.00 | 611.78 | 29,744 |
| 2025-06-09 | 630.00 | 640.00 | 630.00 | 632.00 | 600.38 | 13,118 |
| 2025-06-06 | 636.00 | 640.00 | 630.00 | 630.00 | 598.48 | 22,779 |
| 2025-06-05 | 634.00 | 640.00 | 622.00 | 634.00 | 602.28 | 31,360 |
| 2025-06-04 | 630.00 | 640.00 | 626.00 | 634.00 | 602.28 | 29,250 |
| 2025-06-03 | 628.00 | 638.00 | 622.00 | 638.00 | 606.08 | 24,337 |
| 2025-06-02 | 636.00 | 638.00 | 610.00 | 626.00 | 594.68 | 45,661 |
| 2025-05-30 | 624.00 | 636.00 | 608.00 | 630.00 | 598.48 | 26,649 |
| 2025-05-29 | 620.00 | 636.00 | 612.00 | 616.00 | 585.18 | 14,133 |
| 2025-05-28 | 624.00 | 638.00 | 610.00 | 618.00 | 587.08 | 37,116 |
| 2025-05-27 | 612.00 | 634.00 | 604.00 | 622.00 | 590.88 | 16,888 |
| 2025-05-23 | 604.00 | 627.70 | 604.00 | 620.00 | 588.98 | 28,593 |
| 2025-05-22 | 608.00 | 636.00 | 606.00 | 620.00 | 588.98 | 29,786 |
| 2025-05-21 | 626.00 | 636.00 | 608.00 | 608.00 | 577.58 | 38,392 |
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.