Fuller Smith & Turner (FSTA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fuller Smith & Turner

Date Open High Low Close* Volume
08/12/2025 688.00p 700.00p 680.00p 680.00p 44325
05/12/2025 682.00p 706.00p 668.00p 706.00p 12974
04/12/2025 678.00p 689.50p 662.00p 670.00p 20408
03/12/2025 666.00p 682.00p 662.70p 674.00p 31113
02/12/2025 676.00p 684.00p 650.00p 666.00p 44937
01/12/2025 682.00p 686.00p 664.00p 686.00p 45106
28/11/2025 666.00p 682.00p 660.00p 672.00p 47664
27/11/2025 658.00p 676.00p 658.00p 676.00p 23574
26/11/2025 652.00p 664.00p 647.37p 658.00p 22479
25/11/2025 654.00p 664.00p 638.00p 652.00p 20005
24/11/2025 632.00p 656.00p 632.00p 654.00p 9187
21/11/2025 636.00p 658.00p 626.00p 632.00p 14141
20/11/2025 624.00p 658.00p 624.00p 650.00p 24737
19/11/2025 636.00p 650.00p 626.00p 646.00p 27833
18/11/2025 626.00p 646.00p 626.00p 636.00p 17810
17/11/2025 632.00p 662.00p 632.00p 640.00p 59123
14/11/2025 646.00p 654.92p 636.00p 636.00p 43398
13/11/2025 650.00p 660.00p 642.00p 650.00p 21555
12/11/2025 630.00p 658.00p 626.00p 658.00p 54951
11/11/2025 618.00p 622.00p 604.00p 622.00p 7733
10/11/2025 608.00p 624.00p 608.00p 618.00p 24653
07/11/2025 616.00p 620.00p 602.00p 616.00p 4405
06/11/2025 624.00p 624.00p 610.00p 616.00p 25444
05/11/2025 604.00p 622.00p 604.00p 618.00p 9092
04/11/2025 622.00p 623.70p 605.80p 614.00p 54682
03/11/2025 620.00p 624.00p 612.00p 618.00p 20869
31/10/2025 610.00p 618.00p 592.00p 616.00p 48243
30/10/2025 588.00p 620.00p 588.00p 614.00p 14006
29/10/2025 612.00p 620.00p 610.00p 612.00p 31058
28/10/2025 610.00p 618.00p 608.24p 614.00p 20893
27/10/2025 608.00p 616.00p 603.24p 608.00p 47712
24/10/2025 608.00p 608.00p 600.00p 608.00p 12179
23/10/2025 608.00p 608.00p 598.02p 608.00p 24064
22/10/2025 602.00p 606.00p 590.00p 606.00p 45051
21/10/2025 598.00p 602.00p 590.00p 596.00p 68026
20/10/2025 600.00p 608.00p 599.39p 600.00p 61698
17/10/2025 600.00p 606.00p 594.00p 600.00p 21126
16/10/2025 600.00p 608.00p 574.00p 602.00p 58422
15/10/2025 602.00p 606.48p 598.00p 600.00p 7856
14/10/2025 590.00p 600.00p 590.00p 600.00p 49979
13/10/2025 608.00p 614.00p 588.53p 590.00p 50775
10/10/2025 608.00p 610.00p 572.00p 606.00p 17462
09/10/2025 604.00p 610.00p 588.00p 608.00p 38558
08/10/2025 570.00p 600.00p 570.00p 596.00p 25212
07/10/2025 596.00p 602.00p 582.00p 596.00p 33090
06/10/2025 590.00p 596.00p 576.00p 596.00p 85029
03/10/2025 588.00p 594.00p 574.00p 590.00p 28073
02/10/2025 580.00p 586.00p 576.00p 584.00p 20800
01/10/2025 572.00p 582.00p 559.53p 582.00p 58822
30/09/2025 558.00p 572.00p 558.00p 570.00p 30464
29/09/2025 562.00p 562.00p 560.00p 562.00p 8239
26/09/2025 556.00p 576.00p 556.00p 562.00p 9992
25/09/2025 550.00p 566.00p 550.00p 562.00p 31240
24/09/2025 554.00p 562.00p 550.00p 556.00p 145119
23/09/2025 570.00p 574.00p 550.00p 550.00p 31059
22/09/2025 564.00p 578.00p 552.00p 574.00p 7573
19/09/2025 570.00p 579.30p 554.00p 556.00p 31884
18/09/2025 554.00p 578.00p 554.00p 578.00p 5960
17/09/2025 572.00p 577.20p 566.00p 566.00p 54024
16/09/2025 566.00p 566.00p 566.00p 562.00p 38203
15/09/2025 566.00p 580.00p 554.00p 566.00p 39556
12/09/2025 576.00p 580.00p 554.00p 568.00p 30439
11/09/2025 582.00p 582.00p 562.00p 572.00p 11112
10/09/2025 582.00p 582.00p 558.00p 562.00p 58416
09/09/2025 572.00p 580.00p 552.00p 578.00p 36557
08/09/2025 568.00p 578.00p 554.00p 566.00p 30815
05/09/2025 564.00p 571.30p 556.00p 568.00p 28746
04/09/2025 568.00p 580.00p 566.00p 566.00p 16790
03/09/2025 562.00p 592.00p 552.00p 570.00p 24575
02/09/2025 580.00p 582.00p 564.00p 564.00p 50290
01/09/2025 584.00p 588.00p 574.00p 582.00p 40767
29/08/2025 580.00p 584.00p 570.00p 580.00p 16322
28/08/2025 576.00p 584.00p 576.00p 580.00p 39705
27/08/2025 584.00p 588.00p 564.00p 584.00p 48884
26/08/2025 570.00p 588.00p 568.00p 586.00p 11334
22/08/2025 560.00p 568.00p 560.00p 568.00p 10541
21/08/2025 556.00p 566.00p 548.00p 560.00p 14411
20/08/2025 556.00p 559.46p 550.00p 556.00p 51584
19/08/2025 552.00p 560.00p 550.00p 556.00p 45079
18/08/2025 546.00p 564.00p 544.00p 550.00p 33985
15/08/2025 548.00p 550.00p 546.00p 548.00p 8283
14/08/2025 552.00p 566.00p 546.00p 548.00p 42442
13/08/2025 560.00p 570.00p 550.00p 554.00p 33906
12/08/2025 566.00p 574.00p 554.00p 560.00p 34909
11/08/2025 566.00p 580.00p 560.00p 560.00p 26559
08/08/2025 574.00p 586.00p 568.00p 570.00p 31862
07/08/2025 586.00p 596.00p 574.00p 574.00p 46047
06/08/2025 594.00p 596.00p 580.51p 582.00p 36954
05/08/2025 594.00p 598.00p 580.00p 592.00p 24065
04/08/2025 596.00p 604.00p 576.00p 578.00p 42763
01/08/2025 594.00p 604.00p 588.00p 594.00p 21933
31/07/2025 604.00p 604.00p 590.00p 590.00p 86046
30/07/2025 600.00p 606.00p 596.97p 602.00p 46033
29/07/2025 604.00p 606.00p 594.00p 602.00p 36782
28/07/2025 604.00p 606.00p 592.00p 602.00p 19619
25/07/2025 604.00p 606.00p 594.00p 600.00p 17662
24/07/2025 598.00p 605.70p 590.00p 602.00p 16391
23/07/2025 588.00p 594.00p 576.00p 590.00p 15822
22/07/2025 570.00p 588.00p 570.00p 588.00p 45663
21/07/2025 558.00p 572.00p 552.00p 564.00p 42510
18/07/2025 560.00p 566.00p 550.00p 558.00p 17263
17/07/2025 558.00p 564.00p 550.00p 554.00p 21680
16/07/2025 552.00p 562.00p 550.00p 556.00p 99802
15/07/2025 566.00p 570.27p 556.00p 558.00p 70014
14/07/2025 568.00p 584.00p 564.00p 566.00p 27066
11/07/2025 586.00p 590.00p 566.00p 566.00p 28431
10/07/2025 592.00p 594.00p 582.00p 586.00p 33860
09/07/2025 584.00p 594.00p 574.00p 584.00p 9331
08/07/2025 578.00p 598.00p 572.00p 582.00p 41173
07/07/2025 572.00p 600.00p 572.00p 578.00p 12813
04/07/2025 584.00p 596.00p 582.00p 582.00p 18489
03/07/2025 586.00p 608.00p 584.00p 592.00p 14217
02/07/2025 610.00p 612.00p 590.00p 590.00p 31508
01/07/2025 592.00p 614.00p 580.00p 602.00p 27335
30/06/2025 590.00p 602.00p 590.00p 598.00p 51026
27/06/2025 574.00p 602.80p 572.00p 592.00p 19812
26/06/2025 580.00p 592.00p 576.00p 576.00p 34588
25/06/2025 580.00p 594.00p 580.00p 592.00p 27198
24/06/2025 586.00p 594.00p 578.00p 590.00p 20575
23/06/2025 594.00p 600.00p 580.00p 586.00p 37065
20/06/2025 578.00p 592.00p 570.00p 586.00p 140252
19/06/2025 580.00p 592.00p 578.00p 578.00p 31231
18/06/2025 588.00p 596.00p 580.00p 584.00p 23860
17/06/2025 592.00p 596.00p 584.00p 592.00p 30171
16/06/2025 598.00p 600.00p 582.00p 590.00p 41601
13/06/2025 590.00p 604.00p 580.00p 594.00p 151605
12/06/2025 618.00p 628.00p 594.00p 594.00p 63715
11/06/2025 650.00p 669.24p 614.00p 614.00p 80091
10/06/2025 630.00p 650.00p 622.00p 644.00p 29744
09/06/2025 630.00p 640.00p 630.00p 632.00p 13118
06/06/2025 636.00p 640.00p 630.00p 630.00p 22779
05/06/2025 634.00p 640.00p 622.00p 634.00p 31360
04/06/2025 630.00p 640.00p 626.00p 634.00p 29250
03/06/2025 628.00p 638.00p 622.00p 638.00p 24337
02/06/2025 636.00p 638.00p 610.00p 626.00p 45661
30/05/2025 624.00p 636.00p 608.00p 630.00p 26649
29/05/2025 620.00p 636.00p 612.00p 616.00p 14133
28/05/2025 624.00p 638.00p 610.00p 618.00p 37116
27/05/2025 612.00p 634.00p 604.00p 622.00p 16888
23/05/2025 604.00p 627.70p 604.00p 620.00p 28593
22/05/2025 608.00p 636.00p 606.00p 620.00p 29786
21/05/2025 626.00p 636.00p 608.00p 608.00p 38392
20/05/2025 620.00p 634.00p 608.00p 628.00p 15290
19/05/2025 618.00p 638.00p 606.00p 618.00p 7325
16/05/2025 628.00p 640.00p 606.00p 634.00p 39271
15/05/2025 616.00p 624.00p 614.81p 624.00p 13782
14/05/2025 602.00p 622.00p 586.00p 620.00p 16736
13/05/2025 586.00p 616.00p 580.00p 616.00p 26433
12/05/2025 578.00p 592.00p 578.00p 580.00p 31531
09/05/2025 602.00p 604.00p 578.00p 578.00p 28578
08/05/2025 566.00p 602.00p 566.00p 602.00p 30260
07/05/2025 590.00p 592.00p 576.00p 584.00p 64247
06/05/2025 570.00p 588.00p 558.03p 588.00p 38890
02/05/2025 582.00p 588.00p 568.00p 568.00p 30676
01/05/2025 560.00p 588.00p 560.00p 582.00p 74830
30/04/2025 564.00p 568.00p 556.00p 564.00p 61954
29/04/2025 554.00p 564.00p 554.00p 560.00p 29119
28/04/2025 564.00p 568.00p 548.00p 560.00p 33889
25/04/2025 564.00p 564.00p 554.00p 560.00p 27723
24/04/2025 570.00p 570.00p 556.00p 556.00p 14421
23/04/2025 562.00p 570.00p 532.00p 566.00p 31021
22/04/2025 558.00p 558.00p 546.00p 558.00p 19960
17/04/2025 548.00p 554.00p 544.00p 550.00p 25808
16/04/2025 540.00p 556.00p 540.00p 548.00p 32578
15/04/2025 530.00p 554.00p 520.00p 546.00p 46620
14/04/2025 530.00p 530.00p 526.00p 530.00p 15850
11/04/2025 520.00p 530.00p 518.00p 522.00p 27364
10/04/2025 506.00p 528.00p 506.00p 522.00p 36405
09/04/2025 504.00p 510.00p 502.00p 508.00p 25255
08/04/2025 500.00p 514.00p 491.00p 508.00p 38083
07/04/2025 496.00p 528.00p 488.00p 508.00p 54885
04/04/2025 514.00p 520.00p 507.00p 514.00p 30789
03/04/2025 530.00p 530.00p 502.00p 518.00p 98389
02/04/2025 518.00p 530.00p 508.00p 514.00p 49051
01/04/2025 530.00p 534.00p 518.00p 518.00p 52445
31/03/2025 540.00p 540.00p 524.00p 528.00p 82936
28/03/2025 530.00p 538.00p 530.00p 534.00p 82608
27/03/2025 540.00p 540.00p 532.00p 534.00p 81011
26/03/2025 532.00p 540.00p 530.00p 538.00p 24070
25/03/2025 532.00p 540.00p 530.00p 536.00p 34770
24/03/2025 532.00p 548.00p 532.00p 532.00p 41200
21/03/2025 558.00p 558.00p 524.00p 536.00p 59553
20/03/2025 536.00p 543.33p 530.00p 538.00p 65620
19/03/2025 530.00p 535.46p 526.00p 530.00p 63277
18/03/2025 550.00p 550.00p 536.00p 536.00p 44268
17/03/2025 540.00p 550.00p 540.00p 550.00p 38568
14/03/2025 538.00p 554.00p 537.04p 550.00p 37875
13/03/2025 532.00p 554.00p 531.16p 540.00p 52646
12/03/2025 516.00p 522.00p 516.00p 522.00p 13115
11/03/2025 524.00p 534.00p 520.00p 520.00p 12493
10/03/2025 536.00p 536.00p 504.00p 524.00p 22860
07/03/2025 518.00p 536.00p 510.00p 536.00p 23786
06/03/2025 528.00p 538.00p 518.00p 520.00p 16018
05/03/2025 540.00p 554.00p 526.00p 528.00p 31112
04/03/2025 540.00p 545.94p 536.00p 536.00p 25343
03/03/2025 540.00p 556.00p 538.00p 540.00p 15081
28/02/2025 534.00p 552.00p 530.00p 536.00p 81143
27/02/2025 548.00p 558.00p 542.00p 542.00p 34155
26/02/2025 558.00p 558.00p 540.00p 558.00p 36824
25/02/2025 544.00p 550.00p 530.00p 546.00p 52807

*Close Price adjusted for both dividends and splits