Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 618.00 | 638.00 | 606.00 | 618.00 | 587.08 | 7,325 |
| 2025-05-16 | 628.00 | 640.00 | 606.00 | 634.00 | 602.28 | 39,271 |
| 2025-05-15 | 616.00 | 624.00 | 614.81 | 624.00 | 592.78 | 13,782 |
| 2025-05-14 | 602.00 | 622.00 | 586.00 | 620.00 | 588.98 | 16,736 |
| 2025-05-13 | 586.00 | 616.00 | 580.00 | 616.00 | 585.18 | 26,433 |
| 2025-05-12 | 578.00 | 592.00 | 578.00 | 580.00 | 550.98 | 31,531 |
| 2025-05-09 | 602.00 | 604.00 | 578.00 | 578.00 | 549.08 | 28,578 |
| 2025-05-08 | 566.00 | 602.00 | 566.00 | 602.00 | 571.88 | 30,260 |
| 2025-05-07 | 590.00 | 592.00 | 576.00 | 584.00 | 554.78 | 64,247 |
| 2025-05-06 | 570.00 | 588.00 | 558.03 | 588.00 | 558.58 | 38,890 |
| 2025-05-02 | 582.00 | 588.00 | 568.00 | 568.00 | 539.58 | 30,676 |
| 2025-05-01 | 560.00 | 588.00 | 560.00 | 582.00 | 552.88 | 74,830 |
| 2025-04-30 | 564.00 | 568.00 | 556.00 | 564.00 | 535.78 | 61,954 |
| 2025-04-29 | 554.00 | 564.00 | 554.00 | 560.00 | 531.98 | 29,119 |
| 2025-04-28 | 564.00 | 568.00 | 548.00 | 560.00 | 531.98 | 33,889 |
| 2025-04-25 | 564.00 | 564.00 | 554.00 | 560.00 | 531.98 | 27,723 |
| 2025-04-24 | 570.00 | 570.00 | 556.00 | 556.00 | 528.18 | 14,421 |
| 2025-04-23 | 562.00 | 570.00 | 532.00 | 566.00 | 537.68 | 31,021 |
| 2025-04-22 | 558.00 | 558.00 | 546.00 | 558.00 | 530.08 | 19,960 |
| 2025-04-17 | 548.00 | 554.00 | 544.00 | 550.00 | 522.48 | 25,808 |
| 2025-04-16 | 540.00 | 556.00 | 540.00 | 548.00 | 520.58 | 32,578 |
| 2025-04-15 | 530.00 | 554.00 | 520.00 | 546.00 | 518.68 | 46,620 |
| 2025-04-14 | 530.00 | 530.00 | 526.00 | 530.00 | 503.48 | 15,850 |
| 2025-04-11 | 520.00 | 530.00 | 518.00 | 522.00 | 495.88 | 27,364 |
| 2025-04-10 | 506.00 | 528.00 | 506.00 | 522.00 | 495.88 | 36,405 |
| 2025-04-09 | 504.00 | 510.00 | 502.00 | 508.00 | 482.58 | 25,255 |
| 2025-04-08 | 500.00 | 514.00 | 491.00 | 508.00 | 482.58 | 38,083 |
| 2025-04-07 | 496.00 | 528.00 | 488.00 | 508.00 | 482.58 | 54,885 |
| 2025-04-04 | 514.00 | 520.00 | 507.00 | 514.00 | 488.28 | 30,789 |
| 2025-04-03 | 530.00 | 530.00 | 502.00 | 518.00 | 492.08 | 98,389 |
| 2025-04-02 | 518.00 | 530.00 | 508.00 | 514.00 | 488.28 | 49,051 |
| 2025-04-01 | 530.00 | 534.00 | 518.00 | 518.00 | 492.08 | 52,445 |
| 2025-03-31 | 540.00 | 540.00 | 524.00 | 528.00 | 501.58 | 82,936 |
| 2025-03-28 | 530.00 | 538.00 | 530.00 | 534.00 | 507.28 | 82,608 |
| 2025-03-27 | 540.00 | 540.00 | 532.00 | 534.00 | 507.28 | 86,011 |
| 2025-03-26 | 532.00 | 540.00 | 530.00 | 538.00 | 511.08 | 24,070 |
| 2025-03-25 | 532.00 | 540.00 | 530.00 | 536.00 | 509.18 | 34,770 |
| 2025-03-24 | 532.00 | 548.00 | 532.00 | 532.00 | 505.38 | 41,200 |
| 2025-03-21 | 558.00 | 558.00 | 524.00 | 536.00 | 509.18 | 59,553 |
| 2025-03-20 | 536.00 | 543.33 | 530.00 | 538.00 | 511.08 | 65,620 |
| 2025-03-19 | 530.00 | 535.46 | 526.00 | 530.00 | 503.48 | 63,277 |
| 2025-03-18 | 550.00 | 550.00 | 536.00 | 536.00 | 509.18 | 44,268 |
| 2025-03-17 | 540.00 | 550.00 | 540.00 | 550.00 | 522.48 | 38,568 |
| 2025-03-14 | 538.00 | 554.00 | 537.04 | 550.00 | 522.48 | 37,875 |
| 2025-03-13 | 532.00 | 554.00 | 531.16 | 540.00 | 512.98 | 52,646 |
| 2025-03-12 | 516.00 | 522.00 | 516.00 | 522.00 | 495.88 | 13,115 |
| 2025-03-11 | 524.00 | 534.00 | 520.00 | 520.00 | 493.98 | 12,497 |
| 2025-03-10 | 536.00 | 536.00 | 504.00 | 524.00 | 497.78 | 22,860 |
| 2025-03-07 | 518.00 | 536.00 | 510.00 | 536.00 | 509.18 | 23,786 |
| 2025-03-06 | 528.00 | 538.00 | 518.00 | 520.00 | 493.98 | 16,018 |
| 2025-03-05 | 540.00 | 554.00 | 526.00 | 528.00 | 501.58 | 31,112 |
| 2025-03-04 | 540.00 | 545.94 | 536.00 | 536.00 | 509.18 | 25,343 |
| 2025-03-03 | 540.00 | 556.00 | 538.00 | 540.00 | 512.98 | 15,081 |
| 2025-02-28 | 534.00 | 552.00 | 530.00 | 536.00 | 509.18 | 81,143 |
| 2025-02-27 | 548.00 | 558.00 | 542.00 | 542.00 | 514.88 | 42,175 |
| 2025-02-26 | 558.00 | 558.00 | 540.00 | 558.00 | 530.08 | 36,824 |
| 2025-02-25 | 544.00 | 550.00 | 530.00 | 546.00 | 518.68 | 52,807 |
| 2025-02-24 | 538.00 | 548.00 | 530.00 | 544.00 | 516.78 | 14,375 |
| 2025-02-21 | 534.00 | 546.00 | 528.80 | 530.00 | 503.48 | 29,412 |
| 2025-02-20 | 542.00 | 556.00 | 532.00 | 532.00 | 505.38 | 43,323 |
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.