1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

582.00p-10.00 (-1.69%)06 Aug 2025, 16:36
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
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
Jul 3, 2025586.00p608.00p584.00p592.00p14,216
Jul 2, 2025610.00p612.00p590.00p590.00p45,507
Jul 1, 2025592.00p614.00p580.00p602.00p27,335
Jun 30, 2025590.00p602.00p590.00p598.00p51,026
Jun 27, 2025574.00p602.80p572.00p592.00p19,813
Jun 26, 2025580.00p592.00p576.00p576.00p34,588
Jun 25, 2025580.00p594.00p580.00p592.00p27,199
Jun 24, 2025586.00p594.00p578.00p590.00p20,575
Jun 23, 2025594.00p600.00p580.00p586.00p37,064
Jun 20, 2025578.00p592.00p570.00p586.00p140,253
Jun 19, 2025580.00p592.00p578.00p578.00p31,231
Jun 18, 2025588.00p596.00p580.00p584.00p23,860
Jun 17, 2025592.00p596.00p584.00p592.00p30,172
Jun 16, 2025598.00p600.00p582.00p590.00p41,600
Jun 13, 2025590.00p604.00p580.00p594.00p159,129
Jun 12, 2025618.00p628.00p594.00p594.00p63,723
Jun 11, 2025650.00p669.24p614.00p614.00p80,091
Jun 10, 2025630.00p650.00p622.00p644.00p29,744
Jun 9, 2025630.00p640.00p630.00p632.00p13,119
Jun 6, 2025636.00p640.00p630.00p630.00p22,780
Jun 5, 2025634.00p640.00p622.00p634.00p31,360
Jun 4, 2025630.00p640.00p626.00p634.00p29,251
Jun 3, 2025628.00p638.00p622.00p638.00p24,336
Jun 2, 2025636.00p638.00p610.00p626.00p45,662
May 30, 2025624.00p636.00p608.00p630.00p26,651
May 29, 2025620.00p636.00p612.00p616.00p14,134
May 28, 2025624.00p638.00p610.00p618.00p37,116
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41