Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 680.00 | 686.00 | 657.46 | 686.00 | 601.06 | 64,131 |
| 2021-10-25 | 672.00 | 684.00 | 621.00 | 650.00 | 569.51 | 29,634 |
| 2021-10-22 | 654.00 | 682.00 | 648.44 | 654.00 | 573.02 | 6,099 |
| 2021-10-21 | 652.00 | 684.00 | 650.00 | 674.00 | 590.54 | 10,280 |
| 2021-10-20 | 684.00 | 684.00 | 658.00 | 662.00 | 580.03 | 35,504 |
| 2021-10-19 | 660.00 | 682.83 | 641.98 | 642.00 | 562.50 | 5,604 |
| 2021-10-18 | 686.00 | 686.00 | 654.00 | 658.00 | 576.52 | 37,313 |
| 2021-10-15 | 682.00 | 684.00 | 650.00 | 660.00 | 578.28 | 12,251 |
| 2021-10-14 | 652.00 | 684.00 | 652.00 | 664.00 | 581.78 | 20,180 |
← NewerPage 22 of 22 · 1,269 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.