tiprankstipranks
Fuller Smith & Turner PLC (GB:54GW)
LSE:54GW
UK Market
54GW
Fuller Smith & Turner
RESEARCH TOOLSreports

Fuller Smith & Turner (54GW) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
4.26
Apr 08, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.89
Apr 07, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.19
Apr 06, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.27
Apr 03, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.35
Apr 02, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.44
Apr 01, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.54
Mar 31, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.65
Mar 30, 2026
105.50
105.50
105.00
105.50
105.50
0.00%
15,000
2.77
Mar 27, 2026
105.00
105.50
105.00
105.50
105.50
0.00%
0
0.00
Mar 26, 2026
105.00
105.50
105.00
105.50
105.50
0.00%
0
0.00
Mar 25, 2026
105.00
105.50
105.00
105.50
105.50
0.00%
0
0.00
Mar 24, 2026
105.00
105.50
105.00
105.50
105.50
+0.19%
20,000
3.92
Mar 23, 2026
105.00
105.50
105.00
105.50
105.50
+0.19%
20,000
4.18
Mar 20, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 19, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 18, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 17, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 16, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 13, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 12, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 11, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 10, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 09, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 06, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 05, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 04, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 03, 2026
105.00
105.30
105.00
105.30
105.30
0.00%
0
0.00
Mar 02, 2026
105.00
105.30
105.00
105.30
105.30
-0.43%
20,000
4.38
Feb 27, 2026
105.00
105.30
105.00
105.30
105.30
-0.43%
20,000
4.71
Feb 26, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 25, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 24, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 23, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 20, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 19, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 18, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 17, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 16, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 13, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 12, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 11, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 10, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 09, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 06, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 05, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 04, 2026
105.00
105.75
105.00
105.75
105.75
0.00%
0
0.00
Feb 03, 2026
105.00
105.75
105.00
105.75
105.75
+0.24%
8,500
1.88
Feb 02, 2026
105.00
105.75
105.00
105.75
105.75
+0.24%
8,500
1.94
Jan 30, 2026
104.00
105.50
104.00
105.50
105.50
0.00%
0
0.00
Rows:
50