Fuller Smith & Turner historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 618.00 | 622.00 | 604.00 | 622.00 | 603.51 | 7,733 |
| 2025-11-10 | 608.00 | 624.00 | 608.00 | 618.00 | 599.63 | 24,653 |
| 2025-11-07 | 616.00 | 620.00 | 602.00 | 616.00 | 597.69 | 4,405 |
| 2025-11-06 | 624.00 | 624.00 | 610.00 | 616.00 | 597.69 | 25,444 |
| 2025-11-05 | 604.00 | 622.00 | 604.00 | 618.00 | 599.63 | 9,092 |
| 2025-11-04 | 622.00 | 623.70 | 605.80 | 614.00 | 595.75 | 54,682 |
| 2025-11-03 | 620.00 | 624.00 | 612.00 | 618.00 | 599.63 | 27,266 |
| 2025-10-31 | 610.00 | 618.00 | 592.00 | 616.00 | 597.69 | 48,243 |
| 2025-10-30 | 588.00 | 620.00 | 588.00 | 614.00 | 595.75 | 14,006 |
| 2025-10-29 | 612.00 | 620.00 | 610.00 | 612.00 | 593.81 | 31,058 |
| 2025-10-28 | 610.00 | 618.00 | 608.24 | 614.00 | 595.75 | 20,893 |
| 2025-10-27 | 608.00 | 616.00 | 603.24 | 608.00 | 589.93 | 47,712 |
| 2025-10-24 | 608.00 | 608.00 | 600.00 | 608.00 | 589.93 | 12,179 |
| 2025-10-23 | 608.00 | 608.00 | 598.02 | 608.00 | 589.93 | 24,064 |
← NewerPage 5 of 5 · 254 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.