1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

706.00p+36.00 (+5.37%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fuller, Smith & Turner PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025682.00p706.00p668.00p706.00p12,975
Dec 4, 2025678.00p689.50p662.00p670.00p20,408
Dec 3, 2025666.00p682.00p662.70p674.00p31,114
Dec 2, 2025676.00p684.00p650.00p666.00p44,936
Dec 1, 2025682.00p686.00p664.00p686.00p45,107
Nov 28, 2025666.00p682.00p660.00p672.00p47,664
Nov 27, 2025658.00p676.00p658.00p676.00p23,575
Nov 26, 2025652.00p664.00p647.37p658.00p22,478
Nov 25, 2025654.00p664.00p638.00p652.00p20,005
Nov 24, 2025632.00p656.00p632.00p654.00p9,188
Nov 21, 2025636.00p658.00p626.00p632.00p14,140
Nov 20, 2025624.00p656.00p624.00p648.00p19,046
Nov 19, 2025636.00p646.00p636.00p646.00p18,664
Nov 18, 2025626.00p646.00p626.00p636.00p17,810
Nov 17, 2025632.00p662.00p632.00p640.00p60,547
Nov 14, 2025646.00p654.92p636.00p636.00p43,397
Nov 13, 2025650.00p660.00p642.00p650.00p21,556
Nov 12, 2025630.00p658.00p626.00p658.00p54,951
Nov 11, 2025618.00p622.00p604.00p622.00p7,733
Nov 10, 2025608.00p624.00p608.00p618.00p24,652
Nov 7, 2025616.00p620.00p602.00p616.00p4,406
Nov 6, 2025624.00p624.00p616.00p616.00p25,231
Nov 5, 2025604.00p622.00p604.00p618.00p9,092
Nov 4, 2025622.00p623.70p605.80p614.00p54,681
Nov 3, 2025620.00p624.00p612.00p618.00p20,869
Oct 31, 2025610.00p618.00p592.00p616.00p48,243
Oct 30, 2025588.00p620.00p588.00p614.00p13,637
Oct 29, 2025612.00p620.00p610.00p612.00p31,058
Oct 28, 2025610.00p618.00p608.24p614.00p20,892
Oct 27, 2025608.00p616.00p603.24p608.00p47,712
Oct 24, 2025608.00p608.00p600.00p608.00p12,178
Oct 23, 2025608.00p608.00p598.02p608.00p24,064
Oct 22, 2025602.00p606.00p590.00p606.00p45,051
Oct 21, 2025598.00p602.00p590.00p596.00p73,629
Oct 20, 2025600.00p602.00p599.39p600.00p71,696
Oct 17, 2025600.00p606.00p594.00p600.00p21,125
Oct 16, 2025600.00p608.00p574.00p602.00p58,422
Oct 15, 2025602.00p606.48p598.00p600.00p7,856
Oct 14, 2025590.00p600.00p590.00p600.00p49,978
Oct 13, 2025608.00p614.00p588.53p590.00p50,774
Oct 10, 2025608.00p610.00p572.00p606.00p15,499
Oct 9, 2025604.00p610.00p588.00p608.00p38,558
Oct 8, 2025570.00p600.00p570.00p596.00p25,213
Oct 7, 2025596.00p602.00p582.00p596.00p33,090
Oct 6, 2025590.00p596.00p576.00p596.00p85,031
Oct 3, 2025588.00p594.00p574.00p590.00p28,074
Oct 2, 2025580.00p586.00p576.00p584.00p20,799
Oct 1, 2025572.00p582.00p559.53p582.00p58,822
Sep 30, 2025558.00p572.00p558.00p570.00p30,465
Sep 29, 2025562.00p562.00p560.00p562.00p8,239
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.