Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 640.00 | 658.00 | 640.00 | 658.00 | 645.97 | 6,293 |
| 2026-05-01 | 642.00 | 654.00 | 642.00 | 648.00 | 636.15 | 22,598 |
| 2026-04-30 | 634.00 | 650.00 | 634.00 | 650.00 | 638.11 | 40,468 |
| 2026-04-29 | 630.00 | 638.00 | 630.00 | 634.00 | 622.41 | 32,621 |
| 2026-04-28 | 640.00 | 646.00 | 640.00 | 644.00 | 632.22 | 3,670 |
| 2026-04-27 | 634.00 | 650.00 | 632.00 | 646.00 | 634.19 | 37,264 |
| 2026-04-24 | 632.00 | 650.00 | 630.00 | 640.00 | 628.30 | 70,186 |
| 2026-04-23 | 648.00 | 656.00 | 630.31 | 644.00 | 632.22 | 35,396 |
← NewerPage 3 of 3 · 128 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.