Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 768.00 | 773.46 | 757.03 | 772.00 | 772.00 | 46,162 |
| 2026-10-16 | 768.00 | 780.00 | 762.18 | 768.00 | 768.00 | 35,437 |
| 2026-10-15 | 768.00 | 768.00 | 750.00 | 768.00 | 768.00 | 44,012 |
| 2026-10-14 | 728.00 | 754.00 | 728.00 | 740.00 | 740.00 | 30,153 |
| 2026-10-13 | 710.00 | 742.00 | 710.00 | 728.00 | 728.00 | 73,620 |
| 2026-10-12 | 710.00 | 726.00 | 700.00 | 726.00 | 726.00 | 11,765 |
| 2026-10-09 | 710.00 | 730.00 | 702.00 | 716.00 | 716.00 | 11,130 |
| 2026-10-08 | 696.00 | 712.00 | 696.00 | 708.00 | 708.00 | 28,695 |
| 2026-10-07 | 704.00 | 734.00 | 701.00 | 702.00 | 702.00 | 49,387 |
| 2026-10-06 | 736.00 | 736.00 | 696.00 | 704.00 | 704.00 | 51,341 |
| 2026-10-05 | 718.00 | 718.00 | 704.00 | 710.00 | 710.00 | 37,586 |
| 2026-10-02 | 704.00 | 724.00 | 704.00 | 708.00 | 708.00 | 76,590 |
| 2026-10-01 | 710.00 | 720.00 | 704.00 | 710.00 | 710.00 | 52,155 |
| 2026-09-30 | 710.00 | 735.77 | 710.00 | 714.00 | 714.00 | 111,392 |
| 2026-09-29 | 704.00 | 722.00 | 702.00 | 702.00 | 702.00 | 27,344 |
| 2026-09-28 | 696.00 | 716.00 | 690.00 | 706.00 | 706.00 | 19,644 |
| 2026-09-25 | 702.00 | 720.00 | 696.32 | 698.00 | 698.00 | 11,259 |
| 2026-09-24 | 700.00 | 718.00 | 690.00 | 690.00 | 690.00 | 10,297 |
| 2026-09-23 | 708.00 | 718.00 | 696.00 | 698.00 | 698.00 | 31,452 |
| 2026-09-22 | 700.00 | 700.00 | 684.00 | 690.00 | 690.00 | 27,323 |
| 2026-09-21 | 692.00 | 720.00 | 692.00 | 692.00 | 692.00 | 93,776 |
Page 1 of 1 · 21 trading days
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.