Fuller Smith & Turner PLC (54GW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:08PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 16 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 15 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 12 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 11 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 10 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 09 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 08 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 05 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 04 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 03 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 02 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 28 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 27 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 26 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,000 |
| 25 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 22 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 21 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 20 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 19 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 18 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 15 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 14 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 13 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 12 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 11 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 08 Mar 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 07 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 06 Mar 2024 | 103.00 | 103.30 | 103.00 | 103.30 | 103.30 | 34,000 |
| 05 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 04 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 01 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 29 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 28 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 27 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 26 Feb 2024 | 105.00 | 105.75 | 105.00 | 105.75 | 105.75 | 10,000 |
| 23 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 22 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 21 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 20 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 19 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 16 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 15 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 14 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 13 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 12 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 09 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 08 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 07 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 06 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 05 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 02 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 01 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 31 Jan 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 30 Jan 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - |
| 29 Jan 2024 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 4,666 |
| 26 Jan 2024 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 20,086 |
| 25 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 24 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 23 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 22 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 19 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 18 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 17 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 16 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 15 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 12 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 11 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 10 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 09 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 08 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 05 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 04 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 03 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 02 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 29 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 28 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 27 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 22 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 21 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 20 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 19 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 18 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 15 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 14 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 13 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 12 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 11 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 08 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 07 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 06 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 05 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 04 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 01 Dec 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 30 Nov 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 30 Nov 2023 | 4 Dividend | |||||
| 29 Nov 2023 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95 | - |
| 28 Nov 2023 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95 | - |
| 27 Nov 2023 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95 | - |
| 24 Nov 2023 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.