1. Share Prices

  2. Fuller, Smith & Turner PLC (FSTA)

614.00p-4.00 (-0.65%)04 Nov 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
Nov 4, 2025622.00p623.70p605.80p614.00p54,681
Nov 3, 2025620.00p624.00p612.00p618.00p20,869
Oct 31, 2025610.00p618.00p592.00p616.00p48,243
Oct 30, 2025588.00p620.00p588.00p614.00p14,006
Oct 29, 2025612.00p620.00p610.00p612.00p31,058
Oct 28, 2025610.00p618.00p608.24p614.00p20,892
Oct 27, 2025608.00p616.00p603.24p608.00p47,712
Oct 24, 2025608.00p608.00p600.00p608.00p12,178
Oct 23, 2025608.00p608.00p598.02p608.00p24,064
Oct 22, 2025602.00p606.00p590.00p606.00p45,051
Oct 21, 2025598.00p602.00p590.00p596.00p73,629
Oct 20, 2025600.00p608.00p599.39p600.00p61,698
Oct 17, 2025600.00p606.00p594.00p600.00p21,125
Oct 16, 2025600.00p608.00p574.00p602.00p58,422
Oct 15, 2025602.00p606.48p598.00p600.00p7,856
Oct 14, 2025590.00p600.00p590.00p600.00p49,978
Oct 13, 2025608.00p614.00p588.53p590.00p50,774
Oct 10, 2025608.00p610.00p572.00p606.00p17,463
Oct 9, 2025604.00p610.00p588.00p608.00p38,558
Oct 8, 2025570.00p600.00p570.00p596.00p25,213
Oct 7, 2025596.00p602.00p582.00p596.00p33,090
Oct 6, 2025590.00p596.00p576.00p596.00p85,031
Oct 3, 2025588.00p594.00p574.00p590.00p28,074
Oct 2, 2025580.00p586.00p576.00p584.00p20,799
Oct 1, 2025572.00p582.00p559.53p582.00p58,822
Sep 30, 2025558.00p572.00p558.00p570.00p30,465
Sep 29, 2025562.00p562.00p560.00p562.00p8,239
Sep 26, 2025556.00p576.00p556.00p562.00p9,993
Sep 25, 2025550.00p566.00p550.00p562.00p31,241
Sep 24, 2025554.00p562.00p550.00p556.00p145,120
Sep 23, 2025570.00p574.00p550.00p550.00p31,059
Sep 22, 2025564.00p578.00p552.00p574.00p7,574
Sep 19, 2025570.00p579.30p554.00p556.00p31,884
Sep 18, 2025554.00p578.00p554.00p578.00p5,959
Sep 17, 2025572.00p577.20p566.00p566.00p54,023
Sep 16, 2025576.00p580.00p560.00p562.00p38,203
Sep 15, 2025566.00p580.00p554.00p566.00p39,555
Sep 12, 2025576.00p580.00p554.00p568.00p30,441
Sep 11, 2025578.00p580.00p556.51p572.00p11,113
Sep 10, 2025582.00p582.00p558.00p562.00p58,415
Sep 9, 2025572.00p580.00p552.00p578.00p36,557
Sep 8, 2025568.00p578.00p554.00p566.00p30,815
Sep 5, 2025564.00p571.30p556.00p568.00p28,746
Sep 4, 2025568.00p580.00p566.00p566.00p16,790
Sep 3, 2025562.00p592.00p552.00p570.00p24,574
Sep 2, 2025580.00p582.00p564.00p564.00p50,290
Sep 1, 2025584.00p588.00p574.00p582.00p40,767
Aug 29, 2025580.00p584.00p570.00p580.00p16,321
Aug 28, 2025576.00p584.00p576.00p580.00p39,706
Aug 27, 2025584.00p588.00p564.00p584.00p58,684
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.