534.00p+0.00 (+0.00%)18 Feb 2025, 17:15
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

 
     
DateOpenHighLowCloseVolume
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
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
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00