1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

690.00p+10.00 (+1.47%)17 Dec 2025, 13:02
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
Sep 12, 2025576.00p580.00p554.00p568.00p30,441
Sep 11, 2025578.00p580.00p556.51p572.00p11,113
Sep 10, 2025582.00p582.00p558.00p562.00p58,415
Sep 9, 2025572.00p580.00p552.00p578.00p36,557
Sep 8, 2025568.00p578.00p554.00p566.00p30,815
Sep 5, 2025564.00p571.30p556.00p568.00p28,746
Sep 4, 2025568.00p580.00p566.00p566.00p16,790
Sep 3, 2025562.00p592.00p552.00p570.00p24,574
Sep 2, 2025580.00p582.00p564.00p564.00p50,290
Sep 1, 2025584.00p588.00p574.00p582.00p40,767
Aug 29, 2025580.00p584.00p570.00p580.00p16,321
Aug 28, 2025576.00p584.00p576.00p580.00p39,706
Aug 27, 2025584.00p588.00p564.00p584.00p58,684
Aug 26, 2025570.00p588.00p568.00p586.00p11,335
Aug 22, 2025560.00p568.00p560.00p568.00p10,542
Aug 21, 2025556.00p566.00p548.00p560.00p14,410
Aug 20, 2025556.00p559.46p550.00p556.00p51,584
Aug 19, 2025552.00p560.00p550.00p556.00p45,079
Aug 18, 2025546.00p564.00p544.00p550.00p33,986
Aug 15, 2025548.00p550.00p546.00p548.00p8,283
Aug 14, 2025552.00p566.00p546.00p548.00p42,442
Aug 13, 2025560.00p570.00p550.00p554.00p33,907
Aug 12, 2025566.00p574.00p554.00p560.00p34,909
Aug 11, 2025566.00p580.00p560.00p560.00p26,561
Aug 8, 2025574.00p586.00p568.00p570.00p31,862
Aug 7, 2025586.00p596.00p574.00p574.00p55,047
Aug 6, 2025594.00p596.00p580.51p582.00p36,955
Aug 5, 2025594.00p598.00p580.00p592.00p24,064
Aug 4, 2025596.00p604.00p576.00p578.00p42,764
Aug 1, 2025594.00p604.00p588.00p594.00p21,935
Jul 31, 2025604.00p604.00p590.00p590.00p86,047
Jul 30, 2025600.00p606.00p596.97p602.00p46,033
Jul 29, 2025604.00p606.00p594.00p602.00p36,782
Jul 28, 2025604.00p606.00p592.00p602.00p19,618
Jul 25, 2025604.00p606.00p594.00p600.00p17,662
Jul 24, 2025598.00p605.70p590.00p602.00p16,392
Jul 23, 2025588.00p594.00p576.00p590.00p20,822
Jul 22, 2025570.00p588.00p570.00p588.00p45,663
Jul 21, 2025557.40p572.00p552.00p564.00p42,511
Jul 18, 2025560.00p566.00p550.00p558.00p17,263
Jul 17, 2025558.00p564.00p550.00p554.00p21,680
Jul 16, 2025552.00p562.00p550.00p556.00p99,801
Jul 15, 2025566.00p570.27p556.00p558.00p70,014
Jul 14, 2025568.00p584.00p564.00p566.00p27,067
Jul 11, 2025586.00p590.00p566.00p566.00p28,431
Jul 10, 2025592.00p594.00p582.00p586.00p33,861
Jul 9, 2025584.00p594.00p574.00p584.00p9,330
Jul 8, 2025578.00p598.00p572.00p582.00p41,174
Jul 7, 2025572.00p600.00p572.00p578.00p12,812
Jul 4, 2025584.00p596.00p582.00p582.00p18,490
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
Serco Group PLC269.806.98
Integrafin Holdings PLC361.506.95
Phoenix Group Holdings PLC727.004.45
Goodwin PLC19,832.404.38
International Personal Finance PLC216.004.35
Ssp Group PLC197.373.99

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC224.80-4.01
Hunting PLC375.00-3.85
Bunzl PLC2,160.00-2.70
Kainos Group PLC1,041.00-1.89
Hollywood Bowl Group PLC273.15-1.75
Dcc PLC5,030.00-1.47