Shares Magazine
598.50p+4.50 (+0.76%)16 Jun 2025, 09:20
Fuller, Smith & Turner PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 548.00p | 554.00p | 544.00p | 550.00p | 25,807 |
| Apr 16, 2025 | 540.00p | 556.00p | 540.00p | 548.00p | 32,578 |
| Apr 15, 2025 | 530.00p | 554.00p | 520.00p | 546.00p | 46,620 |
| Apr 14, 2025 | 530.00p | 530.00p | 526.00p | 530.00p | 15,849 |
| Apr 11, 2025 | 520.00p | 530.00p | 518.00p | 522.00p | 27,365 |
| Apr 10, 2025 | 506.00p | 528.00p | 506.00p | 522.00p | 36,405 |
| Apr 9, 2025 | 504.00p | 510.00p | 502.00p | 508.00p | 25,254 |
| Apr 8, 2025 | 500.00p | 514.00p | 491.00p | 508.00p | 38,082 |
| Apr 7, 2025 | 496.00p | 528.00p | 488.00p | 508.00p | 54,886 |
| Apr 4, 2025 | 514.00p | 520.00p | 507.00p | 514.00p | 30,788 |
| Apr 3, 2025 | 530.00p | 530.00p | 502.00p | 518.00p | 98,390 |
| Apr 2, 2025 | 518.00p | 530.00p | 508.00p | 514.00p | 49,051 |
| Apr 1, 2025 | 530.00p | 534.00p | 518.00p | 518.00p | 52,445 |
| Mar 31, 2025 | 540.00p | 540.00p | 524.00p | 528.00p | 82,936 |
| Mar 28, 2025 | 530.00p | 538.00p | 530.00p | 534.00p | 82,607 |
| Mar 27, 2025 | 540.00p | 540.00p | 532.00p | 534.00p | 86,011 |
| Mar 26, 2025 | 532.00p | 540.00p | 530.00p | 538.00p | 24,070 |
| Mar 25, 2025 | 532.00p | 540.00p | 530.00p | 536.00p | 34,769 |
| Mar 24, 2025 | 532.00p | 548.00p | 532.00p | 532.00p | 41,201 |
| Mar 21, 2025 | 558.00p | 558.00p | 524.00p | 536.00p | 59,552 |
| Mar 20, 2025 | 536.00p | 543.33p | 530.00p | 538.00p | 65,622 |
| Mar 19, 2025 | 530.00p | 535.46p | 526.00p | 530.00p | 63,277 |
| Mar 18, 2025 | 550.00p | 550.00p | 536.00p | 536.00p | 44,269 |
| Mar 17, 2025 | 540.00p | 550.00p | 540.00p | 550.00p | 38,569 |
| Mar 14, 2025 | 538.00p | 554.00p | 537.04p | 550.00p | 37,876 |
| Mar 13, 2025 | 532.00p | 554.00p | 531.16p | 540.00p | 52,645 |
| Mar 12, 2025 | 516.00p | 522.00p | 516.00p | 522.00p | 13,116 |
| Mar 11, 2025 | 524.00p | 534.00p | 520.00p | 520.00p | 12,497 |
| Mar 10, 2025 | 536.00p | 536.00p | 504.00p | 524.00p | 22,861 |
| Mar 7, 2025 | 518.00p | 536.00p | 510.00p | 536.00p | 23,786 |
| Mar 6, 2025 | 528.00p | 538.00p | 518.00p | 520.00p | 16,019 |
| Mar 5, 2025 | 540.00p | 554.00p | 526.00p | 528.00p | 31,110 |
| Mar 4, 2025 | 540.00p | 545.94p | 536.00p | 536.00p | 25,342 |
| Mar 3, 2025 | 540.00p | 556.00p | 538.00p | 540.00p | 15,081 |
| Feb 28, 2025 | 534.00p | 552.00p | 530.00p | 536.00p | 81,143 |
| Feb 27, 2025 | 548.00p | 558.00p | 542.00p | 542.00p | 42,174 |
| Feb 26, 2025 | 558.00p | 558.00p | 540.00p | 558.00p | 36,824 |
| Feb 25, 2025 | 544.00p | 550.00p | 530.00p | 546.00p | 52,807 |
| Feb 24, 2025 | 538.00p | 548.00p | 530.00p | 544.00p | 14,375 |
| Feb 21, 2025 | 534.00p | 546.00p | 528.80p | 530.00p | 29,411 |
| Feb 20, 2025 | 542.00p | 556.00p | 532.00p | 532.00p | 43,322 |
| Feb 19, 2025 | 530.00p | 546.00p | 530.00p | 532.00p | 36,477 |
| Feb 18, 2025 | 534.00p | 540.00p | 532.00p | 534.00p | 75,366 |
| Feb 17, 2025 | 542.00p | 544.00p | 534.00p | 534.00p | 41,606 |
| Feb 14, 2025 | 542.00p | 550.00p | 542.00p | 544.00p | 10,190 |
| Feb 13, 2025 | 548.00p | 552.00p | 532.00p | 546.00p | 12,442 |
| Feb 12, 2025 | 540.00p | 550.00p | 536.00p | 548.00p | 19,494 |
| Feb 11, 2025 | 546.00p | 546.00p | 530.00p | 538.00p | 53,287 |
| Feb 10, 2025 | 552.00p | 566.00p | 546.00p | 552.00p | 20,896 |
| Feb 7, 2025 | 544.00p | 566.00p | 544.00p | 554.00p | 33,355 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 128.00 | 14.08 |
| Entain PLC | 821.34 | 9.31 |
| Spectris PLC | 3,344.00 | 5.89 |
| Close Brothers Group PLC | 379.83 | 5.63 |
| Playtech PLC | 336.50 | 3.54 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 787.56 | -3.60 |
| Itv PLC | 81.80 | -1.98 |
| Endeavour Mining PLC | 2,350.00 | -2.08 |
| Mobico Group PLC | 26.24 | -1.80 |
| Goodwin PLC | 7,683.60 | -1.74 |
| Haleon PLC | 389.62 | -1.64 |