UK markets closed

The Fulham Shore PLC (FUL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.500.00 (0.00%)
At close: 4:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 202117.2517.5516.9817.5017.50206,120
13 May 202117.5018.0017.1617.5017.5038,150
12 May 202117.5017.7517.3817.5017.50189,039
11 May 202117.7518.7016.9917.5017.50473,689
10 May 202117.0017.8816.6017.7517.75421,284
07 May 202117.0017.2916.5017.0017.00102,248
06 May 202117.0017.5016.5017.0017.00140,458
05 May 202117.0017.4017.0017.0017.00150,731
04 May 202117.0017.5016.7217.0017.00291,641
30 Apr 202117.0018.0016.6018.0018.00117,834
29 Apr 202116.7517.1016.6017.0017.00235,789
28 Apr 202117.5018.0017.0016.7516.75299,260
27 Apr 202117.0017.7016.8017.5017.50286,586
26 Apr 202116.7517.5016.5017.5017.50235,809
23 Apr 202116.7517.4916.2516.7516.75893,787
22 Apr 202116.0016.2016.1816.0016.0014,289
21 Apr 20210.160.160.160.160.16129,089
20 Apr 202116.0016.5015.7516.0016.00391,104
19 Apr 202115.5016.3814.9016.0016.00514,613
16 Apr 202115.0015.9015.2115.5015.50364,004
15 Apr 202115.0015.3014.7715.0015.00925,322
14 Apr 202115.0015.3015.0015.0015.00148,561
13 Apr 20210.150.150.140.150.15283,164
12 Apr 202115.0015.4014.6015.4015.40208,507
09 Apr 202115.0015.5014.7515.0015.00267,103
08 Apr 202115.0015.1914.5015.0015.00145,229
07 Apr 202115.0015.4514.8015.0015.00527,443
06 Apr 202114.5015.3014.0015.0015.00414,224
01 Apr 202114.5014.9514.0014.5014.50607,426
31 Mar 202114.5014.8714.3714.5014.5010,763
30 Mar 202115.2515.5014.0014.5014.50508,655
29 Mar 202115.2515.5015.0015.2515.25188,581
26 Mar 202115.2516.0015.0015.2515.25328,609
25 Mar 202115.2516.0015.0015.2515.25487,285
24 Mar 202115.2515.5015.0015.2515.2592,949
23 Mar 202115.7515.8915.0515.2515.25118,276
22 Mar 202116.0016.5015.5015.8015.80420,739
19 Mar 202116.2516.5015.6016.5016.50303,926
18 Mar 202116.2516.3516.1116.2516.25135,901
17 Mar 202116.2517.1016.0016.2516.25229,919
16 Mar 202116.0016.5016.1116.2516.25274,758
15 Mar 202115.7516.0015.7816.0016.00126,752
12 Mar 202115.2516.0015.3115.7515.75295,123
11 Mar 202115.0016.0015.1116.0016.00187,793
10 Mar 202115.0015.4414.8815.0015.00183,095
09 Mar 202115.0015.4414.8915.0015.00179,088
08 Mar 202115.0015.5014.8015.0015.00225,228
05 Mar 202115.2515.2714.4315.0015.001,307,320
04 Mar 202115.2515.4415.0015.2515.25525,407
03 Mar 202114.5015.5014.6015.5015.501,024,138
02 Mar 202114.5015.0014.0014.5014.5046,710
01 Mar 202114.5015.0014.4514.5014.502,262,634
26 Feb 202114.5014.6914.3714.5014.5087,463
25 Feb 202114.5015.0014.0015.0015.007,040,352
24 Feb 202114.2514.7014.1014.5014.50433,433
23 Feb 202113.2514.7013.1314.0014.00817,895
22 Feb 202113.2513.5013.1013.2513.252,766,644
19 Feb 202113.0013.5012.8513.2513.25713,536
18 Feb 202113.0013.5012.7813.5013.50130,086
17 Feb 202112.7513.0012.4013.0013.00696,984
16 Feb 202112.7512.8812.3012.4012.40522,240
15 Feb 202113.0013.5012.6912.7512.75421,204
12 Feb 202113.1013.5012.7013.4013.402,225,635
11 Feb 202112.7513.4012.6613.2013.201,087,532
10 Feb 202112.2512.8012.0012.7512.751,178,801
09 Feb 202110.7512.2511.0012.0012.001,780,320
08 Feb 20219.8511.1010.1111.0011.001,073,904
05 Feb 202110.0010.5010.1010.2510.25349,572
04 Feb 20219.6310.209.6910.0010.0095,027
03 Feb 20219.6310.109.699.639.6361,966
02 Feb 20219.6310.109.549.639.63131,818
01 Feb 20219.639.639.619.639.6368,727
29 Jan 20219.6310.109.069.509.50607,772
28 Jan 20219.639.739.609.639.63745,216
27 Jan 20219.639.759.669.759.75126,595
26 Jan 20219.7510.009.7710.0010.0014,555
25 Jan 202110.2510.2710.009.759.751,232,506
22 Jan 202110.2510.4010.2010.2510.25240,373
21 Jan 20219.3810.509.5410.2510.25492,130
20 Jan 20219.389.509.009.009.0062,965
19 Jan 20219.389.749.309.509.50906,200
18 Jan 20219.389.429.009.209.2090,113
15 Jan 20219.389.759.259.259.25584,812
14 Jan 20219.389.759.149.389.3857,503
13 Jan 20219.509.599.009.389.38406,207
12 Jan 20219.509.439.439.509.50102,600
11 Jan 20219.509.689.409.509.50271,208
08 Jan 20219.509.779.399.509.50249,802
07 Jan 20219.509.389.009.509.5033,331
06 Jan 20219.509.779.289.509.5074,802
05 Jan 20219.5010.009.159.509.50491,408
04 Jan 20219.509.859.009.509.50603,738
31 Dec 20209.509.709.509.509.508,747
30 Dec 20209.509.949.009.809.80115,602
29 Dec 20209.5010.009.009.509.50538,892
24 Dec 20209.509.809.439.509.5054,512
23 Dec 20209.509.829.809.509.5043,573
22 Dec 20209.509.659.419.509.50162,996
21 Dec 20209.509.849.209.509.50200,084
18 Dec 20209.259.849.409.509.5070,697
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...