LSE - Delayed Quote • GBp
Fuller, Smith & Turner P.L.C. (FSTA.L)
At close: April 26 at 4:37 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 608.00 | 618.00 | 594.30 | 612.00 | 612.00 | 29,358 |
| Apr 25, 2024 | 600.00 | 606.80 | 595.20 | 602.00 | 602.00 | 204,163 |
| Apr 24, 2024 | 616.00 | 618.00 | 606.00 | 606.00 | 606.00 | 47,975 |
| Apr 23, 2024 | 620.00 | 626.00 | 612.00 | 612.00 | 612.00 | 48,975 |
| Apr 22, 2024 | 606.00 | 626.00 | 598.00 | 622.00 | 622.00 | 45,389 |
| Apr 19, 2024 | 606.00 | 616.30 | 596.00 | 596.00 | 596.00 | 54,128 |
| Apr 18, 2024 | 614.00 | 621.06 | 606.00 | 606.00 | 606.00 | 44,645 |
| Apr 17, 2024 | 614.00 | 621.48 | 606.00 | 606.00 | 606.00 | 24,874 |
| Apr 16, 2024 | 606.00 | 626.00 | 606.00 | 616.00 | 616.00 | 113,545 |
| Apr 15, 2024 | 618.00 | 623.98 | 605.20 | 618.00 | 618.00 | 44,860 |
| Apr 12, 2024 | 612.00 | 616.71 | 610.24 | 616.00 | 616.00 | 10,196 |
| Apr 11, 2024 | 610.00 | 622.00 | 610.00 | 620.00 | 620.00 | 12,033 |
| Apr 10, 2024 | 624.00 | 624.00 | 606.00 | 606.00 | 606.00 | 48,346 |
| Apr 9, 2024 | 614.00 | 624.00 | 614.00 | 620.00 | 620.00 | 13,037 |
| Apr 8, 2024 | 606.00 | 620.00 | 606.00 | 618.00 | 618.00 | 13,711 |
| Apr 5, 2024 | 614.00 | 614.00 | 604.00 | 614.00 | 614.00 | 5,523 |
| Apr 4, 2024 | 606.00 | 613.80 | 610.00 | 610.00 | 610.00 | 30,364 |
| Apr 3, 2024 | 602.00 | 618.00 | 602.00 | 610.00 | 610.00 | 32,210 |
| Apr 2, 2024 | 588.00 | 610.00 | 577.72 | 606.00 | 606.00 | 45,658 |
| Mar 28, 2024 | 586.00 | 598.00 | 580.30 | 590.00 | 590.00 | 45,135 |
| Mar 27, 2024 | 586.00 | 596.00 | 580.00 | 590.00 | 590.00 | 16,242 |
| Mar 26, 2024 | 576.00 | 597.19 | 573.96 | 590.00 | 590.00 | 45,099 |
| Mar 25, 2024 | 574.00 | 590.00 | 572.30 | 590.00 | 590.00 | 17,716 |
| Mar 22, 2024 | 572.00 | 578.00 | 560.00 | 576.00 | 576.00 | 12,564 |
| Mar 21, 2024 | 564.00 | 576.00 | 554.00 | 554.00 | 554.00 | 23,361 |
| Mar 20, 2024 | 556.00 | 564.00 | 556.00 | 556.00 | 556.00 | 34,435 |
| Mar 19, 2024 | 566.00 | 576.00 | 558.00 | 558.00 | 558.00 | 59,659 |
| Mar 18, 2024 | 570.00 | 576.00 | 560.00 | 568.00 | 568.00 | 48,729 |
| Mar 15, 2024 | 562.00 | 576.00 | 558.01 | 576.00 | 576.00 | 7,921 |
| Mar 14, 2024 | 568.00 | 576.00 | 567.90 | 572.00 | 572.00 | 5,431 |
| Mar 13, 2024 | 570.00 | 570.00 | 556.02 | 566.00 | 566.00 | 20,250 |
| Mar 12, 2024 | 542.00 | 568.00 | 542.00 | 568.00 | 568.00 | 101,058 |
| Mar 11, 2024 | 554.00 | 561.00 | 548.00 | 554.00 | 554.00 | 103,157 |
| Mar 8, 2024 | 560.00 | 560.99 | 552.00 | 558.00 | 558.00 | 41,732 |
| Mar 7, 2024 | 576.00 | 576.00 | 558.00 | 558.00 | 558.00 | 57,495 |
| Mar 6, 2024 | 568.00 | 570.00 | 566.00 | 568.00 | 568.00 | 11,696 |
| Mar 5, 2024 | 540.00 | 566.06 | 540.00 | 560.00 | 560.00 | 222,572 |
| Mar 4, 2024 | 578.00 | 586.00 | 552.00 | 552.00 | 552.00 | 73,431 |
| Mar 1, 2024 | 580.00 | 598.00 | 568.00 | 572.00 | 572.00 | 64,646 |
| Feb 29, 2024 | 590.00 | 598.13 | 578.00 | 578.00 | 578.00 | 68,975 |
| Feb 28, 2024 | 596.00 | 606.00 | 586.00 | 588.00 | 588.00 | 53,234 |
| Feb 27, 2024 | 602.00 | 608.00 | 592.30 | 596.00 | 596.00 | 81,772 |
| Feb 26, 2024 | 606.00 | 608.00 | 590.00 | 590.00 | 590.00 | 65,769 |
| Feb 23, 2024 | 610.00 | 610.00 | 592.66 | 594.00 | 594.00 | 37,873 |
| Feb 22, 2024 | 612.00 | 628.00 | 606.00 | 610.00 | 610.00 | 33,200 |
| Feb 21, 2024 | 630.00 | 630.00 | 610.00 | 612.00 | 612.00 | 52,566 |
| Feb 20, 2024 | 614.00 | 630.00 | 612.00 | 620.00 | 620.00 | 6,395 |
| Feb 19, 2024 | 620.00 | 628.00 | 612.00 | 612.00 | 612.00 | 29,966 |
| Feb 16, 2024 | 630.00 | 634.00 | 618.00 | 620.00 | 620.00 | 49,527 |
| Feb 15, 2024 | 630.00 | 639.40 | 621.82 | 626.00 | 626.00 | 23,394 |
| Feb 14, 2024 | 632.00 | 648.00 | 624.42 | 630.00 | 630.00 | 44,673 |
| Feb 13, 2024 | 640.00 | 648.00 | 630.00 | 630.00 | 630.00 | 34,126 |
| Feb 12, 2024 | 648.00 | 660.00 | 640.00 | 640.00 | 640.00 | 51,810 |
| Feb 9, 2024 | 644.00 | 660.00 | 626.00 | 660.00 | 660.00 | 16,776 |
| Feb 8, 2024 | 644.00 | 652.00 | 642.00 | 644.00 | 644.00 | 257,029 |
| Feb 7, 2024 | 644.00 | 648.00 | 642.00 | 642.00 | 642.00 | 23,169 |
| Feb 6, 2024 | 642.00 | 652.16 | 640.00 | 642.00 | 642.00 | 34,198 |
| Feb 5, 2024 | 650.00 | 656.10 | 640.00 | 640.00 | 640.00 | 67,506 |
| Feb 2, 2024 | 634.00 | 648.00 | 634.00 | 644.00 | 644.00 | 39,525 |
| Feb 1, 2024 | 642.00 | 656.00 | 636.00 | 640.00 | 640.00 | 111,341 |
| Jan 31, 2024 | 640.00 | 658.00 | 636.00 | 640.00 | 640.00 | 91,116 |
| Jan 30, 2024 | 662.00 | 668.00 | 630.00 | 638.00 | 638.00 | 49,668 |
| Jan 29, 2024 | 672.00 | 686.00 | 650.00 | 658.00 | 658.00 | 20,918 |
| Jan 26, 2024 | 672.00 | 686.00 | 670.00 | 670.00 | 670.00 | 32,300 |
| Jan 25, 2024 | 686.00 | 698.00 | 670.00 | 670.00 | 670.00 | 54,639 |
| Jan 24, 2024 | 680.00 | 698.00 | 674.52 | 686.00 | 686.00 | 34,282 |
| Jan 23, 2024 | 680.00 | 686.00 | 658.00 | 672.00 | 672.00 | 47,738 |
| Jan 22, 2024 | 662.00 | 686.00 | 662.00 | 680.00 | 680.00 | 39,513 |
| Jan 19, 2024 | 676.00 | 683.98 | 666.90 | 680.00 | 680.00 | 38,755 |
| Jan 18, 2024 | 678.00 | 686.00 | 670.00 | 678.00 | 678.00 | 31,458 |
| Jan 17, 2024 | 680.00 | 686.00 | 673.22 | 682.00 | 682.00 | 20,587 |
| Jan 16, 2024 | 686.00 | 686.00 | 678.00 | 680.00 | 680.00 | 26,310 |
| Jan 15, 2024 | 682.54 | 686.00 | 678.00 | 680.00 | 680.00 | 13,898 |
| Jan 12, 2024 | 684.00 | 686.00 | 674.00 | 674.00 | 674.00 | 28,283 |
| Jan 11, 2024 | 672.00 | 680.00 | 668.00 | 672.00 | 672.00 | 47,454 |
| Jan 10, 2024 | 672.00 | 676.00 | 664.00 | 672.00 | 672.00 | 31,686 |
| Jan 9, 2024 | 676.00 | 674.00 | 668.00 | 668.00 | 668.00 | 31,215 |
| Jan 8, 2024 | 680.00 | 680.00 | 656.40 | 670.00 | 670.00 | 51,380 |
| Jan 5, 2024 | 666.00 | 678.00 | 656.00 | 668.00 | 668.00 | 141,670 |
| Jan 4, 2024 | 670.00 | 672.00 | 660.00 | 672.00 | 672.00 | 17,839 |
| Jan 3, 2024 | 670.00 | 670.00 | 653.62 | 662.00 | 662.00 | 87,706 |
| Jan 2, 2024 | 656.00 | 668.00 | 652.00 | 662.00 | 662.00 | 12,682 |
| Dec 29, 2023 | 666.00 | 666.00 | 650.00 | 652.00 | 652.00 | 9,115 |
| Dec 28, 2023 | 666.00 | 678.00 | 666.00 | 670.00 | 670.00 | 14,536 |
| Dec 27, 2023 | 666.00 | 674.13 | 664.00 | 670.00 | 670.00 | 17,613 |
| Dec 22, 2023 | 680.00 | 694.00 | 666.08 | 670.00 | 670.00 | 9,606 |
| Dec 21, 2023 | 668.00 | 688.00 | 659.82 | 680.00 | 680.00 | 58,243 |
| Dec 20, 2023 | 690.00 | 720.00 | 662.03 | 676.00 | 676.00 | 40,588 |
| Dec 19, 2023 | 680.00 | 694.90 | 670.00 | 674.00 | 674.00 | 30,456 |
| Dec 18, 2023 | 690.00 | 702.00 | 674.00 | 688.00 | 688.00 | 28,004 |
| Dec 15, 2023 | 712.00 | 712.00 | 674.00 | 680.00 | 680.00 | 66,139 |
| Dec 14, 2023 | 6.63 Dividend | |||||
| Dec 14, 2023 | 702.00 | 702.99 | 684.03 | 692.00 | 692.00 | 18,441 |
| Dec 13, 2023 | 698.00 | 698.00 | 686.00 | 694.00 | 687.37 | 26,105 |
| Dec 12, 2023 | 692.00 | 710.00 | 684.00 | 686.00 | 679.45 | 42,523 |
| Dec 11, 2023 | 700.00 | 710.00 | 686.00 | 690.00 | 683.41 | 34,530 |
| Dec 8, 2023 | 712.00 | 712.00 | 686.00 | 690.00 | 683.41 | 26,908 |
| Dec 7, 2023 | 694.00 | 712.00 | 684.00 | 696.00 | 689.35 | 22,307 |
| Dec 6, 2023 | 686.00 | 698.00 | 684.00 | 692.00 | 685.39 | 22,312 |
| Dec 5, 2023 | 680.00 | 700.00 | 680.00 | 696.00 | 689.35 | 10,654 |
| Dec 4, 2023 | 680.00 | 686.00 | 658.00 | 686.00 | 679.45 | 38,639 |
| Dec 1, 2023 | 662.00 | 684.00 | 662.00 | 678.00 | 671.52 | 29,711 |
| Nov 30, 2023 | 686.00 | 686.00 | 656.00 | 662.00 | 655.68 | 100,800 |
| Nov 29, 2023 | 678.00 | 698.00 | 668.00 | 690.00 | 683.41 | 13,133 |
| Nov 28, 2023 | 666.00 | 688.00 | 664.00 | 680.00 | 673.50 | 36,034 |
| Nov 27, 2023 | 668.00 | 670.00 | 662.00 | 666.00 | 659.64 | 95,007 |
| Nov 24, 2023 | 670.00 | 670.00 | 652.00 | 668.00 | 661.62 | 34,808 |
| Nov 23, 2023 | 670.00 | 670.00 | 644.00 | 660.00 | 653.69 | 75,499 |
| Nov 22, 2023 | 646.00 | 668.00 | 638.12 | 660.00 | 653.69 | 113,508 |
| Nov 21, 2023 | 646.00 | 648.00 | 640.00 | 646.00 | 639.83 | 66,906 |
| Nov 20, 2023 | 658.00 | 658.00 | 642.00 | 646.00 | 639.83 | 63,259 |
| Nov 17, 2023 | 652.00 | 670.00 | 649.68 | 654.00 | 647.75 | 71,012 |
| Nov 16, 2023 | 629.08 | 680.00 | 625.96 | 658.00 | 651.71 | 243,617 |
| Nov 15, 2023 | 598.00 | 640.00 | 589.00 | 640.00 | 633.89 | 84,615 |
| Nov 14, 2023 | 578.00 | 581.97 | 572.00 | 574.00 | 568.52 | 29,102 |
| Nov 13, 2023 | 590.00 | 592.00 | 573.30 | 578.00 | 572.48 | 44,531 |
| Nov 10, 2023 | 584.00 | 592.00 | 582.00 | 582.00 | 576.44 | 46,171 |
| Nov 9, 2023 | 584.00 | 604.00 | 559.98 | 584.00 | 578.42 | 2,270 |
| Nov 8, 2023 | 578.00 | 604.00 | 559.98 | 604.00 | 598.23 | 69,398 |
| Nov 7, 2023 | 564.00 | 566.00 | 557.80 | 564.00 | 558.61 | 4,391 |
| Nov 6, 2023 | 568.00 | 576.00 | 554.00 | 570.00 | 564.55 | 35,224 |
| Nov 3, 2023 | 566.00 | 566.00 | 556.00 | 562.00 | 556.63 | 40,441 |
| Nov 2, 2023 | 572.00 | 572.00 | 556.00 | 566.00 | 560.59 | 61,442 |
| Nov 1, 2023 | 574.00 | 578.00 | 560.00 | 574.00 | 568.52 | 47,483 |
| Oct 31, 2023 | 566.00 | 575.80 | 564.00 | 564.00 | 558.61 | 42,875 |
| Oct 30, 2023 | 566.00 | 582.00 | 566.00 | 574.00 | 568.52 | 31,465 |
| Oct 27, 2023 | 562.00 | 580.00 | 562.00 | 576.00 | 570.50 | 24,641 |
| Oct 26, 2023 | 570.00 | 580.00 | 564.00 | 564.00 | 558.61 | 43,748 |
| Oct 25, 2023 | 568.00 | 581.99 | 566.22 | 568.00 | 562.57 | 21,506 |
| Oct 24, 2023 | 574.00 | 575.80 | 566.00 | 574.00 | 568.52 | 24,615 |
| Oct 23, 2023 | 574.00 | 588.00 | 570.00 | 570.00 | 564.55 | 42,152 |
| Oct 20, 2023 | 566.00 | 586.00 | 566.00 | 578.00 | 572.48 | 24,611 |
| Oct 19, 2023 | 576.00 | 585.99 | 574.00 | 576.00 | 570.50 | 32,993 |
| Oct 18, 2023 | 578.00 | 584.00 | 572.00 | 582.00 | 576.44 | 40,978 |
| Oct 17, 2023 | 568.00 | 590.00 | 553.20 | 572.00 | 566.54 | 9,418 |
| Oct 16, 2023 | 570.00 | 578.00 | 540.00 | 542.00 | 536.82 | 40,594 |
| Oct 13, 2023 | 580.00 | 582.00 | 560.00 | 570.00 | 564.55 | 53,611 |
| Oct 12, 2023 | 570.00 | 584.00 | 566.00 | 570.00 | 564.55 | 50,024 |
| Oct 11, 2023 | 584.00 | 584.00 | 572.00 | 584.00 | 578.42 | 5,612 |
| Oct 10, 2023 | 570.00 | 582.00 | 570.00 | 576.00 | 570.50 | 37,837 |
| Oct 9, 2023 | 570.00 | 584.00 | 568.00 | 574.00 | 568.52 | 42,495 |
| Oct 6, 2023 | 574.00 | 585.44 | 572.00 | 574.00 | 568.52 | 22,430 |
| Oct 5, 2023 | 580.00 | 590.00 | 584.00 | 584.00 | 578.42 | 9,686 |
| Oct 4, 2023 | 600.00 | 600.00 | 580.00 | 582.00 | 576.44 | 38,509 |
| Oct 3, 2023 | 604.00 | 604.00 | 588.70 | 600.00 | 594.27 | 22,220 |
| Oct 2, 2023 | 604.00 | 604.00 | 590.00 | 590.00 | 584.36 | 34,638 |
| Sep 29, 2023 | 598.00 | 600.15 | 595.44 | 598.00 | 592.29 | 43,968 |
| Sep 28, 2023 | 580.00 | 604.00 | 580.00 | 598.00 | 592.29 | 35,494 |
| Sep 27, 2023 | 590.00 | 603.30 | 590.00 | 592.00 | 586.34 | 50,890 |
| Sep 26, 2023 | 592.00 | 604.00 | 583.96 | 594.00 | 588.33 | 27,914 |
| Sep 25, 2023 | 600.00 | 604.00 | 588.00 | 596.00 | 590.31 | 33,106 |
| Sep 22, 2023 | 586.00 | 597.50 | 584.00 | 588.00 | 582.38 | 140,071 |
| Sep 21, 2023 | 596.00 | 598.00 | 580.00 | 590.00 | 584.36 | 14,426 |
| Sep 20, 2023 | 590.00 | 606.00 | 580.00 | 580.00 | 574.46 | 45,373 |
| Sep 19, 2023 | 588.00 | 591.80 | 586.00 | 586.00 | 580.40 | 28,333 |
| Sep 18, 2023 | 592.00 | 600.00 | 590.00 | 592.00 | 586.34 | 37,349 |
| Sep 15, 2023 | 590.00 | 595.17 | 589.80 | 590.00 | 584.36 | 162,095 |
| Sep 14, 2023 | 592.00 | 596.00 | 587.21 | 594.00 | 588.33 | 32,440 |
| Sep 13, 2023 | 588.00 | 594.00 | 588.00 | 590.00 | 584.36 | 30,098 |
| Sep 12, 2023 | 596.00 | 596.00 | 584.00 | 592.00 | 586.34 | 8,849 |
| Sep 11, 2023 | 582.00 | 594.00 | 582.00 | 588.00 | 582.38 | 17,733 |
| Sep 8, 2023 | 584.00 | 590.72 | 584.00 | 590.00 | 584.36 | 6,046 |
| Sep 7, 2023 | 586.00 | 588.00 | 575.55 | 586.00 | 580.40 | 41,673 |
| Sep 6, 2023 | 580.00 | 582.00 | 570.16 | 574.00 | 568.52 | 8,961 |
| Sep 5, 2023 | 576.00 | 594.00 | 568.00 | 570.00 | 564.55 | 38,702 |
| Sep 4, 2023 | 566.00 | 574.00 | 564.00 | 566.00 | 560.59 | 18,986 |
| Sep 1, 2023 | 574.00 | 588.00 | 562.52 | 570.00 | 564.55 | 29,025 |
| Aug 31, 2023 | 574.00 | 574.00 | 555.96 | 570.00 | 564.55 | 76,241 |
| Aug 30, 2023 | 560.00 | 564.00 | 556.00 | 556.00 | 550.69 | 30,079 |
| Aug 29, 2023 | 568.00 | 580.00 | 550.00 | 566.00 | 560.59 | 46,138 |
| Aug 25, 2023 | 558.00 | 567.50 | 552.00 | 552.00 | 546.73 | 26,205 |
| Aug 24, 2023 | 560.00 | 560.00 | 557.80 | 558.00 | 552.67 | 9,711 |
| Aug 23, 2023 | 568.00 | 568.00 | 554.15 | 560.00 | 554.65 | 27,879 |
| Aug 22, 2023 | 576.00 | 576.00 | 556.00 | 556.00 | 550.69 | 47,023 |
| Aug 21, 2023 | 568.00 | 570.00 | 566.00 | 570.00 | 564.55 | 44,509 |
| Aug 18, 2023 | 572.00 | 572.00 | 560.00 | 560.00 | 554.65 | 72,934 |
| Aug 17, 2023 | 572.00 | 576.02 | 569.00 | 572.00 | 566.54 | 20,816 |
| Aug 16, 2023 | 576.00 | 592.00 | 570.00 | 572.00 | 566.54 | 129,274 |
| Aug 15, 2023 | 582.00 | 588.56 | 570.00 | 578.00 | 572.48 | 34,032 |
| Aug 14, 2023 | 580.00 | 593.84 | 580.00 | 586.00 | 580.40 | 15,075 |
| Aug 11, 2023 | 580.00 | 594.00 | 580.00 | 594.00 | 588.33 | 27,777 |
| Aug 10, 2023 | 580.00 | 585.40 | 574.02 | 580.00 | 574.46 | 27,719 |
| Aug 9, 2023 | 586.00 | 590.00 | 582.00 | 582.00 | 576.44 | 29,317 |
| Aug 8, 2023 | 580.00 | 594.00 | 573.10 | 594.00 | 588.33 | 7,566 |
| Aug 7, 2023 | 594.00 | 608.00 | 570.00 | 574.00 | 568.52 | 124,334 |
| Aug 4, 2023 | 570.00 | 594.00 | 565.70 | 594.00 | 588.33 | 113,218 |
| Aug 3, 2023 | 596.00 | 612.00 | 576.01 | 583.00 | 577.43 | 127,348 |
| Aug 2, 2023 | 594.00 | 604.36 | 572.00 | 600.00 | 594.27 | 16,078 |
| Aug 1, 2023 | 600.00 | 608.00 | 570.00 | 596.00 | 590.31 | 19,490 |
| Jul 31, 2023 | 594.00 | 600.00 | 586.00 | 596.00 | 590.31 | 87,130 |
| Jul 28, 2023 | 596.00 | 602.00 | 590.48 | 602.00 | 596.25 | 65,643 |
| Jul 27, 2023 | 598.00 | 600.40 | 588.00 | 596.00 | 590.31 | 91,151 |
| Jul 26, 2023 | 576.00 | 600.24 | 576.00 | 592.00 | 586.34 | 25,630 |
| Jul 25, 2023 | 590.00 | 604.60 | 578.00 | 580.00 | 574.46 | 31,111 |
| Jul 24, 2023 | 600.00 | 600.00 | 588.00 | 600.00 | 594.27 | 22,606 |
| Jul 21, 2023 | 600.00 | 600.00 | 586.00 | 598.00 | 592.29 | 9,128 |
| Jul 20, 2023 | 588.00 | 600.00 | 564.00 | 580.00 | 574.46 | 70,674 |
| Jul 19, 2023 | 578.00 | 586.00 | 562.00 | 580.00 | 574.46 | 50,197 |
| Jul 18, 2023 | 570.00 | 574.48 | 562.00 | 568.00 | 562.57 | 7,870 |
| Jul 17, 2023 | 570.00 | 578.80 | 563.68 | 564.00 | 558.61 | 9,194 |
| Jul 14, 2023 | 566.00 | 570.00 | 564.00 | 564.00 | 558.61 | 7,933 |
| Jul 13, 2023 | 570.00 | 570.00 | 558.42 | 566.00 | 560.59 | 39,926 |
| Jul 12, 2023 | 554.00 | 568.00 | 552.30 | 568.00 | 562.57 | 7,509 |
| Jul 11, 2023 | 554.00 | 562.40 | 548.00 | 548.00 | 542.76 | 7,603 |
| Jul 10, 2023 | 550.00 | 570.00 | 548.88 | 558.00 | 552.67 | 32,015 |
| Jul 7, 2023 | 584.00 | 586.02 | 550.00 | 556.00 | 550.69 | 63,856 |
| Jul 6, 2023 | 586.00 | 603.00 | 580.00 | 580.00 | 574.46 | 52,144 |
| Jul 5, 2023 | 580.00 | 590.00 | 580.00 | 586.00 | 580.40 | 5,408 |
| Jul 4, 2023 | 582.00 | 587.60 | 580.40 | 582.00 | 576.44 | 46,770 |
| Jul 3, 2023 | 594.00 | 600.00 | 586.00 | 588.00 | 582.38 | 29,626 |
| Jun 30, 2023 | 594.00 | 604.00 | 585.00 | 598.00 | 592.29 | 25,975 |
| Jun 29, 2023 | 590.00 | 600.00 | 582.00 | 600.00 | 594.27 | 126,662 |
| Jun 28, 2023 | 590.00 | 600.00 | 580.00 | 600.00 | 594.27 | 40,708 |
| Jun 27, 2023 | 580.00 | 588.00 | 580.00 | 588.00 | 582.38 | 13,951 |
| Jun 26, 2023 | 580.00 | 596.00 | 580.00 | 596.00 | 590.31 | 37,301 |
| Jun 23, 2023 | 580.00 | 598.00 | 580.00 | 582.00 | 576.44 | 142,935 |
| Jun 22, 2023 | 10.00 Dividend | |||||
| Jun 22, 2023 | 600.00 | 609.20 | 582.00 | 582.00 | 576.44 | 59,482 |
| Jun 21, 2023 | 604.00 | 618.60 | 592.00 | 606.00 | 590.31 | 28,775 |
| Jun 20, 2023 | 600.00 | 608.00 | 590.00 | 598.00 | 582.51 | 52,420 |
| Jun 19, 2023 | 590.00 | 598.00 | 582.00 | 598.00 | 582.51 | 16,476 |
| Jun 16, 2023 | 582.00 | 593.40 | 580.40 | 586.00 | 570.82 | 110,084 |
| Jun 15, 2023 | 548.00 | 588.00 | 542.00 | 582.00 | 566.93 | 82,318 |
| Jun 14, 2023 | 548.00 | 550.00 | 530.00 | 550.00 | 535.76 | 13,744 |
| Jun 13, 2023 | 550.00 | 550.00 | 522.00 | 550.00 | 535.76 | 7,842 |
| Jun 12, 2023 | 536.00 | 548.00 | 526.00 | 536.00 | 522.12 | 15,579 |
| Jun 9, 2023 | 530.00 | 534.50 | 520.00 | 526.00 | 512.38 | 24,968 |
| Jun 8, 2023 | 534.00 | 535.00 | 528.00 | 534.00 | 520.17 | 108,029 |
| Jun 7, 2023 | 550.00 | 550.00 | 522.80 | 530.00 | 516.27 | 21,395 |
| Jun 6, 2023 | 550.00 | 550.00 | 522.52 | 530.00 | 516.27 | 17,877 |
| Jun 5, 2023 | 550.00 | 550.00 | 527.98 | 530.00 | 516.27 | 16,376 |
| Jun 2, 2023 | 550.00 | 550.00 | 522.00 | 540.00 | 526.02 | 12,274 |
| Jun 1, 2023 | 550.00 | 550.00 | 522.00 | 544.00 | 529.91 | 3,287 |
| May 31, 2023 | 550.00 | 550.00 | 524.00 | 530.00 | 516.27 | 19,674 |
| May 30, 2023 | 540.00 | 540.00 | 520.00 | 538.00 | 524.07 | 18,053 |
| May 26, 2023 | 550.00 | 550.00 | 528.00 | 542.00 | 527.96 | 30,173 |
| May 25, 2023 | 542.00 | 542.00 | 530.00 | 538.00 | 524.07 | 35,385 |
| May 24, 2023 | 550.00 | 550.00 | 525.20 | 540.00 | 526.02 | 130,668 |
| May 23, 2023 | 550.00 | 550.00 | 528.00 | 536.00 | 522.12 | 94,350 |
| May 22, 2023 | 530.00 | 538.00 | 526.00 | 536.00 | 522.12 | 33,405 |
| May 19, 2023 | 526.00 | 530.00 | 520.00 | 526.00 | 512.38 | 91,108 |
| May 18, 2023 | 520.00 | 542.00 | 520.00 | 530.00 | 516.27 | 26,595 |
| May 17, 2023 | 528.00 | 528.00 | 516.51 | 522.00 | 508.48 | 19,493 |
| May 16, 2023 | 542.00 | 549.60 | 520.00 | 528.00 | 514.33 | 31,304 |
| May 15, 2023 | 530.00 | 554.00 | 512.00 | 554.00 | 539.65 | 10,672 |
| May 12, 2023 | 540.00 | 540.00 | 524.00 | 534.00 | 520.17 | 476,282 |
| May 11, 2023 | 524.00 | 542.00 | 522.00 | 530.00 | 516.27 | 7,882 |
| May 10, 2023 | 504.00 | 530.00 | 502.81 | 530.00 | 516.27 | 31,204 |
| May 9, 2023 | 497.00 | 510.00 | 492.31 | 510.00 | 496.79 | 28,875 |
| May 5, 2023 | 487.00 | 506.00 | 461.00 | 506.00 | 492.90 | 40,620 |
| May 4, 2023 | 470.00 | 506.80 | 463.00 | 487.00 | 474.39 | 351,842 |
| May 3, 2023 | 470.00 | 484.04 | 463.00 | 481.00 | 468.54 | 288,265 |
| May 2, 2023 | 482.00 | 489.00 | 465.00 | 474.00 | 461.72 | 94,908 |
| Apr 28, 2023 | 452.00 | 475.00 | 452.00 | 472.00 | 459.78 | 17,335 |
| Apr 27, 2023 | 460.00 | 470.00 | 456.00 | 458.00 | 446.14 | 65,247 |
| Apr 26, 2023 | 470.00 | 481.29 | 457.48 | 465.00 | 452.96 | 96,810 |
Related Tickers
SHEP.AQ Shepherd Neame Limited
680.20
-0.70%
YNGA.L Young & Co.'s Brewery, P.L.C.
964.00
-3.21%
PIER.L The Brighton Pier Group PLC
44.50
-1.11%
DOM.L Domino's Pizza Group plc
329.80
+1.04%
MEX.L Tortilla Mexican Grill plc
48.50
+3.19%
MARS.L Marston's PLC
27.25
0.00%
MAB.L Mitchells & Butlers plc
236.50
+0.21%
JDW.L J D Wetherspoon plc
733.50
+1.45%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
SBUX Starbucks Corporation
88.25
+0.47%