1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

592.00p+16.00 (+2.78%)27 Jun 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
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
May 27, 2025612.00p634.00p604.00p622.00p16,889
May 23, 2025604.00p627.70p604.00p620.00p28,593
May 22, 2025608.00p636.00p606.00p620.00p29,786
May 21, 2025626.00p636.00p608.00p608.00p38,391
May 20, 2025620.00p634.00p608.00p628.00p15,288
May 19, 2025618.00p638.00p606.00p618.00p7,326
May 16, 2025628.00p640.00p606.00p634.00p39,269
May 15, 2025616.00p624.00p614.81p624.00p13,784
May 14, 2025602.00p622.00p586.00p620.00p16,737
May 13, 2025586.00p616.00p580.00p616.00p26,432
May 12, 2025578.00p592.00p578.00p580.00p31,531
May 9, 2025602.00p604.00p578.00p578.00p28,577
May 8, 2025566.00p602.00p566.00p602.00p30,259
May 7, 2025590.00p592.00p576.00p584.00p64,245
May 6, 2025570.00p588.00p558.03p588.00p38,888
May 2, 2025582.00p588.00p568.00p568.00p30,674
May 1, 2025560.00p588.00p560.00p582.00p74,829
Apr 30, 2025564.00p568.00p556.00p564.00p61,954
Apr 29, 2025554.00p564.00p554.00p560.00p29,118
Apr 28, 2025564.00p568.00p548.00p560.00p33,889
Apr 25, 2025564.00p564.00p554.00p560.00p27,723
Apr 24, 2025570.00p570.00p556.00p556.00p14,421
Apr 23, 2025562.00p570.00p532.00p566.00p31,023
Apr 22, 2025558.00p558.00p546.00p558.00p19,959
Apr 17, 2025548.00p554.00p544.00p550.00p25,807
Apr 16, 2025540.00p556.00p540.00p548.00p32,578
Apr 15, 2025530.00p554.00p520.00p546.00p46,620
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC87.887.56
Burberry Group PLC1,150.007.08
Kier Group PLC214.506.98
Rhi Magnesita N.V.2,980.005.86
Ashtead Group PLC4,732.005.55
Molten Ventures PLC333.404.97

Fallers

CompanyPrice% Chg
Computacenter PLC2,398.00-6.62
Endeavour Mining PLC2,176.00-4.23
Fresnillo PLC1,433.00-4.21
Chemring Group PLC556.00-3.64
Hochschild Mining PLC251.80-2.55
Softcat PLC1,725.00-2.27
Risers/fallers data from previous trading day. Today's data available from 8:15am.
June
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
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
29
30
1
2
3
4
5
6
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
June
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
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
30
1
2
3
4
5
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