1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

522.00p-2.00 (-0.38%)11 Mar 2025, 11:00
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
Mar 10, 2025536.00p536.00p504.00p524.00p22,861
Mar 7, 2025518.00p536.00p510.00p536.00p23,786
Mar 6, 2025528.00p538.00p518.00p520.00p16,019
Mar 5, 2025540.00p554.00p526.00p528.00p31,110
Mar 4, 2025540.00p545.94p536.00p536.00p25,342
Mar 3, 2025540.00p556.00p538.00p540.00p15,081
Feb 28, 2025534.00p552.00p530.00p536.00p81,143
Feb 27, 2025548.00p558.00p542.00p542.00p42,174
Feb 26, 2025558.00p558.00p540.00p558.00p36,824
Feb 25, 2025544.00p550.00p530.00p546.00p52,807
Feb 24, 2025538.00p548.00p530.00p544.00p14,375
Feb 21, 2025534.00p546.00p528.80p530.00p29,411
Feb 20, 2025542.00p556.00p532.00p532.00p43,322
Feb 19, 2025530.00p546.00p530.00p532.00p36,477
Feb 18, 2025534.00p540.00p532.00p534.00p75,366
Feb 17, 2025542.00p544.00p534.00p534.00p41,606
Feb 14, 2025542.00p550.00p542.00p544.00p10,190
Feb 13, 2025548.00p552.00p532.00p546.00p12,442
Feb 12, 2025540.00p550.00p536.00p548.00p19,494
Feb 11, 2025546.00p546.00p530.00p538.00p53,287
Feb 10, 2025552.00p566.00p546.00p552.00p20,896
Feb 7, 2025544.00p566.00p544.00p554.00p33,355
Feb 6, 2025550.00p556.00p544.00p550.00p34,397
Feb 5, 2025558.00p558.60p548.00p548.00p27,934
Feb 4, 2025554.00p556.75p546.00p554.00p56,039
Feb 3, 2025552.00p566.80p544.00p554.00p21,385
Jan 31, 2025560.00p572.00p552.00p552.00p49,104
Jan 30, 2025550.00p560.00p544.96p558.00p44,191
Jan 29, 2025554.00p554.00p544.00p552.00p32,075
Jan 28, 2025550.00p552.00p536.00p548.00p68,638
Jan 27, 2025560.00p588.00p554.00p554.00p34,592
Jan 24, 2025570.00p578.00p566.00p568.00p21,819
Jan 23, 2025574.00p578.00p572.00p574.00p18,356
Jan 22, 2025574.00p584.00p568.00p568.00p298,091
Jan 21, 2025574.00p584.00p572.00p574.00p298,308
Jan 20, 2025578.00p594.00p578.00p578.00p107,425
Jan 17, 2025570.00p580.00p562.00p578.00p319,472
Jan 16, 2025578.00p578.00p562.00p572.00p183,834
Jan 15, 2025580.00p588.00p572.00p576.00p140,198
Jan 14, 2025562.00p574.00p562.00p570.00p157,271
Jan 13, 2025576.00p578.00p569.05p572.00p205,778
Jan 10, 2025574.00p578.00p568.00p572.00p175,355
Jan 9, 2025582.00p584.00p570.00p584.00p191,279
Jan 8, 2025598.00p610.00p574.00p574.00p146,971
Jan 7, 2025600.00p602.00p592.00p596.00p42,060
Jan 6, 2025618.00p618.00p592.78p598.00p119,875
Jan 3, 2025612.00p622.00p604.00p604.00p52,903
Jan 2, 2025628.00p648.00p614.00p616.00p33,842
Dec 31, 2024624.00p633.60p612.00p620.00p6,721
Dec 30, 2024628.00p628.00p612.00p620.00p29,834
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC91.755.70
Rotork PLC330.005.57
Melrose Industries PLC515.925.29
Vistry Group PLC626.503.73
Bellway PLC2,294.003.33
Ip Group PLC40.053.09

Fallers

CompanyPrice% Chg
Kier Group PLC124.06-11.39
International Consolidated Airlines Group S.A.296.00-4.67
Spirax Group PLC6,700.00-4.63
Domino's Pizza Group PLC280.48-4.27
Intercontinental Hotels Group PLC8,784.00-3.47
Carnival PLC1,343.00-2.68