Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 530.00 | 546.00 | 530.00 | 532.00 | 505.38 | 36,477 |
| 2025-02-18 | 534.00 | 540.00 | 532.00 | 534.00 | 507.28 | 75,366 |
| 2025-02-17 | 542.00 | 544.00 | 534.00 | 534.00 | 507.28 | 41,606 |
| 2025-02-14 | 542.00 | 550.00 | 542.00 | 544.00 | 516.78 | 11,003 |
| 2025-02-13 | 548.00 | 552.00 | 532.00 | 546.00 | 518.68 | 12,443 |
| 2025-02-12 | 540.00 | 550.00 | 536.00 | 548.00 | 520.58 | 19,494 |
| 2025-02-11 | 546.00 | 546.00 | 530.00 | 538.00 | 511.08 | 53,287 |
| 2025-02-10 | 554.00 | 566.00 | 546.00 | 552.00 | 524.38 | 20,896 |
| 2025-02-07 | 544.00 | 566.00 | 544.00 | 554.00 | 526.28 | 33,356 |
| 2025-02-06 | 550.00 | 556.00 | 544.00 | 550.00 | 522.48 | 34,397 |
| 2025-02-05 | 558.00 | 558.60 | 548.00 | 548.00 | 520.58 | 27,935 |
| 2025-02-04 | 554.00 | 556.75 | 546.00 | 554.00 | 526.28 | 56,040 |
| 2025-02-03 | 552.00 | 566.80 | 544.00 | 554.00 | 526.28 | 21,384 |
| 2025-01-31 | 560.00 | 572.00 | 552.00 | 552.00 | 524.38 | 49,104 |
| 2025-01-30 | 550.00 | 560.00 | 544.96 | 558.00 | 530.08 | 44,191 |
| 2025-01-29 | 554.00 | 554.00 | 544.00 | 552.00 | 524.38 | 32,075 |
| 2025-01-28 | 550.00 | 552.00 | 536.00 | 548.00 | 520.58 | 68,639 |
| 2025-01-27 | 560.00 | 588.00 | 554.00 | 554.00 | 526.28 | 34,592 |
| 2025-01-24 | 570.00 | 578.00 | 566.00 | 568.00 | 539.58 | 21,819 |
| 2025-01-23 | 574.00 | 578.00 | 572.00 | 574.00 | 545.28 | 18,356 |
| 2025-01-22 | 574.00 | 584.00 | 568.00 | 568.00 | 539.58 | 298,091 |
| 2025-01-21 | 574.00 | 584.00 | 572.00 | 574.00 | 545.28 | 298,309 |
| 2025-01-20 | 578.00 | 594.00 | 578.00 | 578.00 | 549.08 | 107,425 |
| 2025-01-17 | 570.00 | 580.00 | 562.00 | 578.00 | 549.08 | 319,473 |
| 2025-01-16 | 578.00 | 578.00 | 562.00 | 572.00 | 543.38 | 183,834 |
| 2025-01-15 | 580.00 | 588.00 | 572.00 | 576.00 | 547.18 | 140,198 |
| 2025-01-14 | 562.00 | 574.00 | 562.00 | 570.00 | 541.48 | 157,272 |
| 2025-01-13 | 576.00 | 578.00 | 569.05 | 572.00 | 543.38 | 205,778 |
| 2025-01-10 | 574.00 | 578.00 | 568.00 | 572.00 | 543.38 | 175,355 |
| 2025-01-09 | 582.00 | 584.00 | 570.00 | 584.00 | 554.78 | 191,279 |
| 2025-01-08 | 598.00 | 610.00 | 574.00 | 574.00 | 545.28 | 146,971 |
| 2025-01-07 | 600.00 | 602.00 | 592.00 | 596.00 | 566.18 | 42,061 |
| 2025-01-06 | 618.00 | 618.00 | 592.78 | 598.00 | 568.08 | 119,875 |
| 2025-01-03 | 612.00 | 622.00 | 604.00 | 604.00 | 573.78 | 52,904 |
| 2025-01-02 | 628.00 | 648.00 | 614.00 | 616.00 | 585.18 | 33,843 |
| 2024-12-31 | 624.00 | 633.60 | 612.00 | 620.00 | 588.98 | 6,721 |
| 2024-12-30 | 628.00 | 628.00 | 612.00 | 620.00 | 588.98 | 29,833 |
| 2024-12-27 | 624.00 | 628.00 | 612.00 | 624.00 | 592.78 | 16,562 |
| 2024-12-24 | 650.00 | 650.00 | 628.00 | 628.00 | 596.58 | 17,569 |
| 2024-12-23 | 632.00 | 648.00 | 612.00 | 620.00 | 588.98 | 63,289 |
| 2024-12-20 | 638.00 | 638.00 | 612.00 | 624.00 | 592.78 | 72,088 |
| 2024-12-19 | 624.00 | 650.00 | 612.00 | 624.00 | 592.78 | 84,371 |
| 2024-12-18 | 622.00 | 638.00 | 620.00 | 624.00 | 592.78 | 68,044 |
| 2024-12-17 | 626.00 | 662.00 | 622.00 | 624.00 | 592.78 | 79,083 |
| 2024-12-16 | 624.00 | 648.00 | 618.00 | 618.00 | 587.08 | 102,076 |
| 2024-12-13 | 648.00 | 654.00 | 624.00 | 624.00 | 592.78 | 66,025 |
| 2024-12-12 | 634.00 | 656.00 | 626.00 | 634.00 | 602.28 | 19,672 |
| 2024-12-11 | 676.00 | 676.00 | 638.00 | 638.00 | 599.04 | 112,698 |
| 2024-12-10 | 644.00 | 661.60 | 638.50 | 650.00 | 610.31 | 93,665 |
| 2024-12-09 | 650.00 | 658.00 | 640.00 | 650.00 | 610.31 | 30,897 |
| 2024-12-06 | 650.00 | 664.00 | 638.90 | 654.00 | 614.06 | 17,813 |
| 2024-12-05 | 650.00 | 668.00 | 642.00 | 654.00 | 614.06 | 21,905 |
| 2024-12-04 | 650.00 | 668.00 | 642.00 | 650.00 | 610.31 | 25,056 |
| 2024-12-03 | 660.00 | 660.00 | 640.00 | 650.00 | 610.31 | 46,846 |
| 2024-12-02 | 662.00 | 686.00 | 654.00 | 654.00 | 614.06 | 40,507 |
| 2024-11-29 | 674.00 | 680.00 | 636.40 | 660.00 | 619.70 | 132,018 |
| 2024-11-28 | 684.00 | 698.00 | 658.76 | 662.00 | 621.58 | 46,595 |
| 2024-11-27 | 680.00 | 686.00 | 662.00 | 662.00 | 621.58 | 50,472 |
| 2024-11-26 | 688.00 | 706.00 | 673.19 | 682.00 | 640.35 | 40,799 |
| 2024-11-25 | 688.00 | 718.00 | 676.30 | 682.00 | 640.35 | 23,299 |
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.