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
20/07/2023 588.00p 600.00p 564.00p 580.00p 70675
19/07/2023 578.00p 586.00p 562.00p 580.00p 50157
18/07/2023 570.00p 574.48p 562.00p 568.00p 7870
17/07/2023 570.00p 578.80p 563.68p 564.00p 9194
14/07/2023 566.00p 570.00p 564.00p 564.00p 7811
13/07/2023 570.00p 570.00p 558.42p 566.00p 24926
12/07/2023 554.00p 568.00p 552.30p 568.00p 7510
11/07/2023 554.00p 562.40p 548.00p 548.00p 7599
10/07/2023 550.00p 570.00p 548.88p 558.00p 32015
07/07/2023 584.00p 586.02p 550.00p 556.00p 63439
06/07/2023 586.00p 603.00p 580.00p 580.00p 52144
05/07/2023 580.00p 590.00p 580.00p 586.00p 5408
04/07/2023 582.00p 587.60p 580.40p 582.00p 44013
03/07/2023 594.00p 600.00p 586.00p 588.00p 29621
30/06/2023 594.00p 604.00p 585.00p 598.00p 25975
29/06/2023 590.00p 600.00p 582.00p 600.00p 126647
28/06/2023 590.00p 600.00p 580.00p 600.00p 40687
27/06/2023 580.00p 588.00p 580.00p 588.00p 13807
26/06/2023 580.00p 596.00p 580.00p 596.00p 35525
23/06/2023 580.00p 598.00p 580.00p 582.00p 142882
22/06/2023 600.00p 609.20p 582.00p 582.00p 59436
21/06/2023 604.00p 618.60p 592.00p 606.00p 28474
20/06/2023 600.00p 608.00p 590.00p 598.00p 52385
19/06/2023 590.00p 598.00p 582.00p 598.00p 16012
16/06/2023 582.00p 593.40p 580.40p 586.00p 110084
15/06/2023 548.00p 588.00p 542.00p 582.00p 82319
14/06/2023 548.00p 550.00p 530.00p 550.00p 13744
13/06/2023 550.00p 550.00p 522.00p 550.00p 7842
12/06/2023 536.00p 548.00p 526.00p 536.00p 15579
09/06/2023 530.00p 534.50p 520.00p 526.00p 24968
08/06/2023 534.00p 535.00p 528.00p 534.00p 107345
07/06/2023 550.00p 550.00p 522.80p 530.00p 21082
06/06/2023 550.00p 550.00p 522.52p 530.00p 17711
05/06/2023 550.00p 550.00p 527.98p 530.00p 16169
02/06/2023 550.00p 550.00p 522.00p 540.00p 12263
01/06/2023 550.00p 550.00p 522.00p 544.00p 3287
31/05/2023 550.00p 550.00p 524.00p 530.00p 19674
30/05/2023 540.00p 540.00p 520.00p 538.00p 18053
26/05/2023 550.00p 550.00p 528.00p 542.00p 30173
25/05/2023 542.00p 542.00p 530.00p 538.00p 35385
24/05/2023 550.00p 550.00p 525.20p 540.00p 130668
23/05/2023 550.00p 550.00p 528.00p 536.00p 44757
22/05/2023 530.00p 538.00p 526.00p 536.00p 33405
19/05/2023 526.00p 530.00p 520.00p 526.00p 81108
18/05/2023 520.00p 542.00p 520.00p 530.00p 26595
17/05/2023 528.00p 528.00p 516.51p 522.00p 19493
16/05/2023 542.00p 549.60p 520.00p 528.00p 31304
15/05/2023 530.00p 554.00p 512.00p 554.00p 10672
12/05/2023 540.00p 540.00p 524.00p 534.00p 476267
11/05/2023 524.00p 542.00p 522.00p 530.00p 7882
10/05/2023 504.00p 530.00p 502.81p 530.00p 31204
09/05/2023 497.00p 510.00p 492.31p 510.00p 28875
05/05/2023 487.00p 506.00p 461.00p 506.00p 40620
04/05/2023 470.00p 506.80p 463.00p 487.00p 350260
03/05/2023 470.00p 484.04p 463.00p 481.00p 288265
02/05/2023 482.00p 489.00p 465.00p 474.00p 94908
28/04/2023 452.00p 475.00p 452.00p 472.00p 17335
27/04/2023 460.00p 470.00p 456.00p 458.00p 56305
26/04/2023 470.00p 481.29p 457.48p 465.00p 86810
25/04/2023 477.00p 478.63p 460.00p 460.00p 27493
24/04/2023 480.00p 489.00p 471.00p 476.00p 41255
21/04/2023 471.00p 489.00p 471.00p 480.00p 36130
20/04/2023 475.00p 492.00p 467.00p 490.00p 131995
19/04/2023 474.00p 487.80p 466.20p 470.00p 61619
18/04/2023 472.00p 481.45p 471.00p 475.00p 35980
17/04/2023 482.00p 489.00p 471.00p 474.00p 49952
14/04/2023 475.00p 483.00p 474.00p 475.00p 72806
13/04/2023 470.00p 488.00p 470.00p 475.00p 65253
12/04/2023 476.00p 489.00p 466.00p 478.00p 12111
11/04/2023 472.00p 480.00p 466.44p 472.00p 34828
06/04/2023 471.00p 486.09p 460.00p 471.00p 40745
05/04/2023 471.00p 489.00p 470.00p 480.00p 136114
04/04/2023 471.00p 485.00p 466.65p 475.00p 56378
03/04/2023 471.00p 473.00p 461.00p 472.00p 34568
31/03/2023 470.00p 480.00p 454.99p 465.00p 81452
30/03/2023 471.00p 492.75p 449.85p 467.00p 323890
29/03/2023 475.00p 484.48p 471.00p 477.00p 59605
28/03/2023 484.00p 495.00p 466.23p 480.00p 43768
27/03/2023 480.00p 494.00p 463.00p 483.00p 24052
24/03/2023 478.00p 489.00p 471.00p 471.00p 35233
23/03/2023 480.00p 491.00p 470.00p 477.00p 34154
22/03/2023 492.00p 492.08p 458.00p 471.00p 38373
21/03/2023 496.00p 497.00p 483.00p 486.00p 23312
20/03/2023 480.00p 494.00p 478.00p 485.00p 23648
17/03/2023 496.00p 499.00p 481.00p 486.00p 180925
16/03/2023 498.00p 520.00p 491.00p 491.00p 23814
15/03/2023 506.00p 520.00p 500.00p 500.00p 10803
14/03/2023 512.00p 536.60p 500.00p 512.00p 6668
13/03/2023 514.00p 522.26p 510.00p 514.00p 11965
10/03/2023 518.00p 524.00p 510.00p 516.00p 19320
09/03/2023 512.00p 530.00p 512.00p 520.00p 7034
08/03/2023 512.00p 533.84p 512.00p 520.00p 13805
07/03/2023 538.00p 538.00p 510.00p 512.00p 20074
06/03/2023 520.00p 536.38p 512.00p 536.00p 14112
03/03/2023 526.00p 534.00p 510.00p 514.00p 7230
02/03/2023 528.00p 540.00p 524.00p 524.00p 27020
01/03/2023 518.00p 538.00p 510.20p 538.00p 34832
28/02/2023 491.00p 518.00p 491.00p 506.00p 11147
27/02/2023 492.00p 520.00p 492.00p 492.00p 8609
24/02/2023 518.00p 520.00p 493.80p 500.00p 5292
23/02/2023 500.00p 508.00p 500.00p 506.00p 16677
22/02/2023 510.00p 515.28p 490.00p 491.00p 42764
21/02/2023 512.00p 531.24p 510.00p 510.00p 4928
20/02/2023 520.00p 548.00p 516.00p 516.00p 26052
17/02/2023 536.00p 550.00p 532.00p 532.00p 45789
16/02/2023 538.00p 550.00p 534.00p 536.00p 44998
15/02/2023 532.00p 548.00p 532.00p 538.00p 15827
14/02/2023 530.00p 540.00p 511.40p 536.00p 10826
13/02/2023 526.00p 538.00p 509.60p 530.00p 20495
10/02/2023 516.00p 530.00p 514.00p 528.00p 19078
09/02/2023 522.00p 524.00p 512.72p 524.00p 28223
08/02/2023 500.00p 520.98p 495.00p 520.00p 33993
07/02/2023 512.00p 520.00p 502.60p 512.00p 13218
06/02/2023 502.00p 514.00p 498.00p 514.00p 8277
03/02/2023 508.00p 520.00p 499.00p 514.00p 13533
02/02/2023 485.00p 506.00p 485.00p 504.00p 79271
01/02/2023 495.00p 504.00p 483.60p 504.00p 20797
31/01/2023 480.00p 490.00p 478.00p 490.00p 93591
30/01/2023 489.00p 498.40p 473.00p 473.00p 53629
27/01/2023 500.00p 500.00p 486.00p 489.00p 56696
26/01/2023 508.00p 508.00p 486.00p 494.00p 246756
25/01/2023 500.00p 518.00p 473.00p 508.00p 20734
24/01/2023 473.00p 495.00p 471.00p 495.00p 73839
23/01/2023 456.00p 489.00p 446.00p 475.00p 191872
20/01/2023 491.00p 499.00p 480.00p 494.00p 40165
19/01/2023 510.00p 510.00p 483.84p 485.00p 118726
18/01/2023 500.00p 516.00p 498.84p 504.00p 15063
17/01/2023 495.00p 508.00p 495.00p 502.00p 110781
16/01/2023 502.00p 510.00p 496.10p 502.00p 35857
13/01/2023 490.00p 500.00p 489.74p 500.00p 81127
12/01/2023 480.00p 492.00p 476.00p 492.00p 378693
11/01/2023 485.00p 485.00p 465.95p 478.00p 189348
10/01/2023 488.00p 488.00p 470.00p 477.00p 36948
09/01/2023 481.00p 488.00p 480.00p 480.00p 156779
06/01/2023 487.00p 499.00p 481.00p 481.00p 48026
05/01/2023 492.00p 508.30p 484.00p 484.00p 274965
04/01/2023 490.00p 495.60p 478.00p 492.00p 46680
03/01/2023 485.00p 498.00p 480.00p 480.00p 61402
30/12/2022 498.00p 520.00p 496.00p 496.00p 6346
29/12/2022 494.00p 504.00p 487.00p 494.00p 13834
28/12/2022 483.00p 502.00p 480.00p 500.00p 29984
23/12/2022 493.00p 499.00p 483.75p 493.00p 21622
22/12/2022 494.00p 506.00p 490.00p 490.00p 2180
21/12/2022 500.00p 502.00p 482.00p 482.00p 28089
20/12/2022 496.00p 510.00p 496.00p 510.00p 13730
19/12/2022 506.00p 510.96p 488.62p 499.00p 39612
16/12/2022 508.00p 520.00p 508.00p 514.00p 10434
15/12/2022 500.00p 512.00p 500.00p 510.00p 44678
14/12/2022 508.00p 528.00p 500.00p 504.00p 57245
13/12/2022 536.00p 538.00p 497.76p 512.00p 74996
12/12/2022 540.00p 558.00p 520.00p 520.00p 72870
09/12/2022 560.00p 561.50p 542.57p 548.00p 83939
08/12/2022 550.00p 550.00p 542.00p 544.00p 7201
07/12/2022 544.00p 549.76p 536.00p 544.00p 22101
06/12/2022 550.00p 550.00p 538.00p 548.00p 11407
05/12/2022 544.00p 547.00p 536.00p 536.00p 43295
02/12/2022 536.00p 549.39p 532.67p 536.00p 33816
01/12/2022 542.00p 552.00p 538.00p 540.00p 37142
30/11/2022 560.00p 564.00p 540.00p 540.00p 98407
29/11/2022 574.00p 580.00p 560.00p 564.00p 81883
28/11/2022 528.00p 610.00p 526.68p 590.00p 25132
25/11/2022 530.00p 544.00p 526.68p 540.00p 3017
24/11/2022 546.00p 550.00p 540.00p 544.00p 11969
23/11/2022 530.00p 550.00p 524.00p 550.00p 42975
22/11/2022 540.00p 544.00p 512.00p 520.00p 24008
21/11/2022 506.00p 542.00p 499.52p 540.00p 105045
18/11/2022 500.00p 508.00p 493.02p 508.00p 22552
17/11/2022 500.00p 506.00p 484.00p 502.00p 108217
16/11/2022 475.00p 493.00p 475.00p 492.00p 36645
15/11/2022 484.00p 491.00p 476.84p 486.00p 39341
14/11/2022 476.00p 494.00p 470.75p 485.00p 232584
11/11/2022 474.00p 479.30p 466.00p 472.50p 100432
10/11/2022 472.00p 490.00p 467.68p 475.00p 172720
09/11/2022 475.00p 477.00p 466.00p 470.00p 39819
08/11/2022 476.00p 479.00p 466.56p 479.00p 43657
07/11/2022 470.00p 490.00p 462.62p 474.00p 33796
04/11/2022 460.00p 470.00p 455.50p 469.00p 45605
03/11/2022 451.00p 462.00p 448.00p 462.00p 53344
02/11/2022 458.00p 460.00p 451.00p 460.00p 46409
01/11/2022 454.00p 465.00p 449.08p 462.00p 172686
31/10/2022 437.00p 452.00p 436.75p 448.00p 89208
28/10/2022 445.00p 450.00p 441.00p 445.00p 36737
27/10/2022 444.00p 455.00p 443.53p 449.00p 53029
26/10/2022 464.00p 465.00p 448.00p 460.00p 63417
25/10/2022 454.00p 457.00p 439.27p 457.00p 63689
24/10/2022 448.00p 464.00p 446.92p 455.50p 40893
21/10/2022 448.00p 459.00p 447.00p 450.00p 36625
20/10/2022 451.00p 463.00p 443.48p 460.00p 33719
19/10/2022 445.00p 461.00p 445.00p 445.00p 12117
18/10/2022 457.00p 457.00p 445.50p 450.00p 65112
17/10/2022 435.00p 455.00p 435.00p 448.00p 39586
14/10/2022 450.00p 462.00p 450.00p 451.00p 38729
13/10/2022 450.00p 466.56p 437.00p 444.00p 82305
12/10/2022 455.00p 472.00p 448.00p 472.00p 40006
11/10/2022 462.00p 464.10p 457.00p 459.00p 35991
10/10/2022 462.00p 474.00p 451.80p 462.00p 10694
07/10/2022 455.00p 472.62p 455.00p 463.00p 51162
06/10/2022 460.00p 464.59p 455.00p 455.00p 41017
05/10/2022 460.00p 465.00p 445.00p 458.00p 68615
04/10/2022 468.00p 469.00p 452.15p 461.00p 45668

*Close Price adjusted for both dividends and splits