Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 684.00 | 696.00 | 682.00 | 686.00 | 644.11 | 24,949 |
| 2024-11-21 | 718.00 | 720.00 | 684.00 | 684.00 | 642.23 | 29,711 |
| 2024-11-20 | 684.00 | 720.00 | 684.00 | 694.00 | 651.62 | 8,457 |
| 2024-11-19 | 700.00 | 700.00 | 686.88 | 694.00 | 651.62 | 28,089 |
| 2024-11-18 | 702.00 | 754.00 | 702.00 | 702.00 | 659.13 | 28,177 |
| 2024-11-15 | 694.00 | 707.99 | 692.00 | 704.00 | 661.01 | 40,657 |
| 2024-11-14 | 690.00 | 699.00 | 675.00 | 696.00 | 653.50 | 46,329 |
| 2024-11-13 | 684.00 | 698.00 | 676.56 | 692.00 | 649.74 | 35,435 |
| 2024-11-12 | 690.00 | 690.00 | 676.40 | 684.00 | 642.23 | 54,717 |
| 2024-11-11 | 684.00 | 700.00 | 674.00 | 696.00 | 653.50 | 57,514 |
| 2024-11-08 | 678.00 | 690.00 | 672.00 | 690.00 | 647.87 | 31,955 |
| 2024-11-07 | 682.00 | 692.00 | 670.00 | 684.00 | 642.23 | 60,262 |
| 2024-11-06 | 710.00 | 710.00 | 676.00 | 684.00 | 642.23 | 40,166 |
| 2024-11-05 | 702.00 | 702.00 | 682.00 | 686.00 | 644.11 | 32,128 |
| 2024-11-04 | 690.00 | 716.00 | 690.00 | 696.00 | 653.50 | 29,178 |
| 2024-11-01 | 702.00 | 718.00 | 698.00 | 702.00 | 659.13 | 50,441 |
| 2024-10-31 | 730.00 | 740.00 | 708.00 | 708.00 | 664.77 | 37,562 |
| 2024-10-30 | 748.00 | 754.00 | 718.00 | 726.00 | 681.67 | 109,017 |
| 2024-10-29 | 750.00 | 756.00 | 742.00 | 742.00 | 696.69 | 44,632 |
| 2024-10-28 | 750.00 | 750.00 | 742.00 | 750.00 | 704.20 | 25,995 |
| 2024-10-25 | 748.00 | 748.00 | 738.00 | 748.00 | 702.32 | 9,134 |
| 2024-10-24 | 732.00 | 746.00 | 726.00 | 746.00 | 700.45 | 56,173 |
| 2024-10-23 | 726.00 | 742.00 | 724.00 | 730.00 | 685.42 | 37,264 |
| 2024-10-22 | 734.00 | 736.00 | 720.00 | 730.00 | 685.42 | 58,477 |
| 2024-10-21 | 744.00 | 748.00 | 722.00 | 742.00 | 696.69 | 55,919 |
| 2024-10-18 | 740.00 | 748.00 | 740.00 | 744.00 | 698.57 | 37,757 |
| 2024-10-17 | 736.00 | 746.00 | 736.00 | 744.00 | 698.57 | 43,711 |
| 2024-10-16 | 770.00 | 770.00 | 736.00 | 736.00 | 691.06 | 46,054 |
| 2024-10-15 | 762.00 | 770.00 | 744.00 | 762.00 | 715.47 | 13,558 |
| 2024-10-14 | 760.00 | 768.00 | 750.00 | 762.00 | 715.47 | 27,134 |
| 2024-10-11 | 760.00 | 765.04 | 751.60 | 760.00 | 713.59 | 46,650 |
| 2024-10-10 | 750.00 | 758.00 | 748.00 | 756.00 | 709.83 | 72,888 |
| 2024-10-09 | 742.00 | 754.00 | 736.00 | 754.00 | 707.96 | 6,892 |
| 2024-10-08 | 742.00 | 742.00 | 726.20 | 742.00 | 696.69 | 12,619 |
| 2024-10-07 | 730.00 | 742.00 | 726.00 | 742.00 | 696.69 | 22,825 |
| 2024-10-04 | 726.00 | 744.00 | 718.00 | 732.00 | 687.30 | 47,702 |
| 2024-10-03 | 742.00 | 744.00 | 724.00 | 726.00 | 681.67 | 39,951 |
| 2024-10-02 | 750.00 | 754.08 | 742.00 | 744.00 | 698.57 | 28,581 |
| 2024-10-01 | 756.00 | 768.00 | 746.00 | 750.00 | 704.20 | 52,918 |
| 2024-09-30 | 746.00 | 762.00 | 746.00 | 746.00 | 700.45 | 26,442 |
| 2024-09-27 | 760.00 | 768.00 | 750.61 | 756.00 | 709.83 | 34,931 |
| 2024-09-26 | 760.00 | 766.30 | 760.00 | 760.00 | 713.59 | 29,283 |
| 2024-09-25 | 762.00 | 770.00 | 760.00 | 762.00 | 715.47 | 13,495 |
| 2024-09-24 | 746.00 | 772.00 | 746.00 | 762.00 | 715.47 | 17,106 |
| 2024-09-23 | 756.00 | 772.00 | 754.00 | 756.00 | 709.83 | 9,515 |
| 2024-09-20 | 760.00 | 774.00 | 746.00 | 756.00 | 709.83 | 76,778 |
| 2024-09-19 | 768.00 | 770.00 | 762.00 | 770.00 | 722.98 | 27,026 |
| 2024-09-18 | 768.00 | 780.00 | 760.00 | 766.00 | 719.22 | 26,506 |
| 2024-09-17 | 760.00 | 779.99 | 760.00 | 770.00 | 722.98 | 61,565 |
| 2024-09-16 | 764.00 | 774.00 | 736.00 | 770.00 | 722.98 | 46,145 |
| 2024-09-13 | 762.00 | 762.00 | 739.20 | 752.00 | 706.08 | 41,975 |
| 2024-09-12 | 760.00 | 764.00 | 742.50 | 750.00 | 704.20 | 54,870 |
| 2024-09-11 | 748.00 | 756.00 | 738.48 | 754.00 | 707.96 | 18,563 |
| 2024-09-10 | 740.00 | 760.00 | 738.00 | 746.00 | 700.45 | 47,512 |
| 2024-09-09 | 726.00 | 754.00 | 726.00 | 754.00 | 707.96 | 40,623 |
| 2024-09-06 | 744.00 | 748.00 | 728.00 | 728.00 | 683.54 | 46,349 |
| 2024-09-05 | 744.00 | 750.00 | 736.00 | 746.00 | 700.45 | 32,377 |
| 2024-09-04 | 734.00 | 752.00 | 730.00 | 750.00 | 704.20 | 37,188 |
| 2024-09-03 | 750.00 | 760.00 | 736.00 | 740.00 | 694.81 | 35,701 |
| 2024-09-02 | 772.00 | 772.00 | 746.00 | 750.00 | 704.20 | 60,499 |
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.