Fuller Smith & Turner PLC (54GW.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
54GW.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2026 | 104 | 104.5 | 104.5 | 104.5 | 104 | 27,000 |
| May 14, 2026 | 104 | 105 | 105 | 105 | 104 | 6,000 |
| April 07, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| April 02, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| April 01, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 31, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 30, 2026 | 105 | 105.5 | 105.5 | 105.5 | 105 | 15,000 |
| March 27, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 26, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 25, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 24, 2026 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| March 23, 2026 | 105 | 105.5 | 105.5 | 105.5 | 105 | 20,000 |
| March 20, 2026 | -1 | -1 | 105.3 | -1 | -1 | 0 |
| March 19, 2026 | -1 | -1 | 105.3 | -1 | -1 | 0 |
| March 18, 2026 | -1 | -1 | 105.3 | -1 | -1 | 0 |
| March 17, 2026 | -1 | -1 | 105.3 | -1 | -1 | 0 |
| March 16, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 13, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 12, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 11, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 10, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 09, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 06, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 05, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 04, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 03, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| March 02, 2026 | 105.3 | 105.3 | 105.3 | 105.3 | 105.3 | 0 |
| February 27, 2026 | 105 | 105.3 | 105.3 | 105.3 | 105 | 20,000 |
| February 26, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 25, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 24, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 23, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 20, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 19, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 18, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 17, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 16, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 13, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 12, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 11, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 10, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 09, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 06, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
| February 05, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0 |
AD
