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 |
| 2026-09-18 | 700.00 | 720.00 | 684.00 | 692.00 | 692.00 | 14,420 |
| 2026-09-17 | 696.00 | 720.00 | 684.00 | 684.00 | 684.00 | 26,917 |
| 2026-09-16 | 704.00 | 704.00 | 692.00 | 692.00 | 692.00 | 28,565 |
| 2026-09-15 | 694.00 | 720.00 | 684.00 | 698.00 | 698.00 | 13,731 |
| 2026-09-14 | 722.00 | 722.00 | 684.00 | 692.00 | 692.00 | 10,742 |
| 2026-09-11 | 710.00 | 710.00 | 688.00 | 692.00 | 692.00 | 18,038 |
| 2026-09-10 | 730.00 | 730.00 | 690.00 | 700.00 | 700.00 | 36,444 |
| 2026-09-09 | 714.00 | 728.00 | 700.00 | 700.00 | 700.00 | 46,446 |
| 2026-09-08 | 730.00 | 730.00 | 710.00 | 716.00 | 716.00 | 67,501 |
| 2026-09-07 | 726.00 | 748.00 | 720.00 | 720.00 | 720.00 | 21,932 |
| 2026-09-04 | 728.00 | 748.00 | 725.00 | 734.00 | 734.00 | 134,298 |
| 2026-09-03 | 734.00 | 748.00 | 732.00 | 738.00 | 738.00 | 13,964 |
| 2026-09-02 | 780.00 | 780.00 | 720.00 | 722.00 | 722.00 | 32,594 |
| 2026-09-01 | 750.00 | 764.00 | 742.00 | 750.00 | 750.00 | 21,101 |
| 2026-08-28 | 748.00 | 764.00 | 747.00 | 752.00 | 752.00 | 63,312 |
| 2026-08-27 | 746.00 | 774.00 | 746.00 | 754.00 | 754.00 | 8,089 |
| 2026-08-26 | 740.00 | 762.00 | 740.00 | 754.00 | 754.00 | 18,974 |
| 2026-08-25 | 736.00 | 766.00 | 736.00 | 750.00 | 750.00 | 23,783 |
| 2026-08-24 | 724.00 | 762.00 | 724.00 | 742.00 | 742.00 | 33,650 |
| 2026-08-21 | 754.00 | 756.00 | 728.00 | 752.00 | 752.00 | 15,633 |
| 2026-08-20 | 736.00 | 756.00 | 734.00 | 756.00 | 756.00 | 16,506 |
| 2026-08-19 | 756.00 | 756.32 | 723.60 | 740.00 | 740.00 | 68,354 |
| 2026-08-18 | 742.00 | 756.00 | 726.00 | 750.00 | 750.00 | 26,992 |
| 2026-08-17 | 748.00 | 754.00 | 728.00 | 746.00 | 746.00 | 19,724 |
| 2026-08-14 | 736.00 | 762.00 | 736.00 | 750.00 | 750.00 | 22,658 |
| 2026-08-13 | 756.00 | 756.00 | 742.00 | 748.00 | 748.00 | 40,341 |
| 2026-08-12 | 744.00 | 762.00 | 740.60 | 752.00 | 752.00 | 51,739 |
| 2026-08-11 | 732.00 | 744.00 | 716.00 | 740.00 | 740.00 | 11,503 |
| 2026-08-10 | 728.00 | 748.00 | 728.00 | 732.00 | 732.00 | 12,405 |
| 2026-08-07 | 728.00 | 744.00 | 726.00 | 728.00 | 728.00 | 38,835 |
| 2026-08-06 | 720.00 | 740.00 | 713.00 | 726.00 | 726.00 | 41,895 |
| 2026-08-05 | 720.00 | 746.00 | 710.00 | 724.00 | 724.00 | 120,668 |
| 2026-08-04 | 726.00 | 742.00 | 716.00 | 718.00 | 718.00 | 34,103 |
| 2026-08-03 | 748.00 | 748.00 | 710.00 | 720.00 | 720.00 | 28,793 |
| 2026-07-31 | 738.00 | 770.00 | 710.00 | 714.00 | 714.00 | 92,928 |
| 2026-07-30 | 738.00 | 770.00 | 736.00 | 740.00 | 740.00 | 28,270 |
| 2026-07-29 | 744.00 | 774.00 | 738.00 | 742.00 | 742.00 | 103,084 |
| 2026-07-28 | 744.00 | 764.00 | 736.00 | 736.00 | 736.00 | 42,693 |
| 2026-07-27 | 736.00 | 776.00 | 736.00 | 760.00 | 760.00 | 20,939 |
Page 1 of 2 · 65 trading daysOlder →
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.