1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

544.00p-2.00 (-0.37%)14 Feb 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
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
Dec 27, 2024624.00p628.00p612.00p624.00p16,562
Dec 24, 2024650.00p650.00p628.00p628.00p17,569
Dec 23, 2024632.00p648.00p612.00p620.00p63,289
Dec 20, 2024638.00p638.00p612.00p624.00p72,088
Dec 19, 2024624.00p650.00p612.00p624.00p84,370
Dec 18, 2024622.00p638.00p620.00p624.00p68,043
Dec 17, 2024626.00p662.00p622.00p624.00p79,083
Dec 16, 2024624.00p648.00p618.00p618.00p102,076
Dec 13, 2024648.00p654.00p624.00p624.00p66,025
Dec 12, 2024634.00p656.00p626.00p634.00p19,672
Dec 11, 2024676.00p676.00p638.00p638.00p112,698
Dec 10, 2024644.00p661.60p638.50p650.00p93,665
Dec 9, 2024650.00p658.00p640.00p650.00p30,897
Dec 6, 2024650.00p664.00p638.90p654.00p17,813
Dec 5, 2024650.00p668.00p642.00p654.00p21,904
Dec 4, 2024650.00p668.00p642.00p650.00p25,056
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.