Fuller, Smith & Turner P.L.C. (BST:1ZJ)
Germany · Delayed Price · Currency is EUR 8.25
+0.10 (1.23%)
At close: Oct 9, 2026
BST:1ZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.15 | 8.35 | 8.10 | 8.25 | 8.25 | 1.23% | - |
| Oct 8, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 0.62% | - |
| Oct 7, 2026 | 7.95 | 8.20 | 7.90 | 8.10 | 8.10 | - | 256 |
| Oct 6, 2026 | 8.05 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | - |
| Oct 5, 2026 | 8.15 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | - |
| Oct 2, 2026 | 8.00 | 8.25 | 7.95 | 8.25 | 8.25 | 1.85% | - |
| Oct 1, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | 8.10 | -2.41% | - |
| Sep 30, 2026 | 7.95 | 8.40 | 7.95 | 8.30 | 8.30 | 3.11% | - |
| Sep 29, 2026 | 7.95 | 8.10 | 7.85 | 8.05 | 8.05 | - | - |
| Sep 28, 2026 | 7.90 | 8.15 | 7.85 | 8.05 | 8.05 | - | - |
| Sep 25, 2026 | 7.85 | 8.05 | 7.80 | 8.05 | 8.05 | 0.63% | - |
| Sep 24, 2026 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | - | - |
| Sep 23, 2026 | 7.75 | 8.05 | 7.75 | 8.00 | 8.00 | 1.27% | - |
| Sep 22, 2026 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | - | - |
| Sep 21, 2026 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | - | - |
| Sep 18, 2026 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | - | - |
| Sep 17, 2026 | 7.55 | 8.00 | 7.55 | 7.90 | 7.90 | 1.94% | - |
| Sep 16, 2026 | 7.85 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Sep 15, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | - | - |
| Sep 14, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | - |
| Sep 11, 2026 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | - |
| Sep 10, 2026 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Sep 9, 2026 | 7.95 | 8.15 | 7.95 | 8.00 | 8.00 | -1.23% | - |
| Sep 8, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | 8.10 | -1.82% | - |
| Sep 7, 2026 | 8.20 | 8.45 | 8.15 | 8.25 | 8.25 | -1.20% | - |
| Sep 4, 2026 | 8.30 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | - |
| Sep 3, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 2.42% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Sep 1, 2026 | 8.45 | 8.65 | 8.40 | 8.55 | 8.55 | -0.58% | - |
| Aug 31, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | - | - |
| Aug 28, 2026 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Aug 27, 2026 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | 0.58% | - |
| Aug 26, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Aug 25, 2026 | 8.40 | 8.80 | 8.30 | 8.65 | 8.65 | 1.76% | - |
| Aug 24, 2026 | 8.50 | 8.70 | 8.45 | 8.50 | 8.50 | -1.16% | - |
| Aug 21, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 1.18% | - |
| Aug 20, 2026 | 8.20 | 8.55 | 8.20 | 8.50 | 8.50 | 1.80% | - |
| Aug 19, 2026 | 8.40 | 8.70 | 8.30 | 8.35 | 8.35 | -2.91% | - |
| Aug 18, 2026 | 8.40 | 8.60 | 8.30 | 8.60 | 8.60 | 0.58% | - |
| Aug 17, 2026 | 8.50 | 8.65 | 8.40 | 8.55 | 8.55 | -0.58% | - |
| Aug 14, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Aug 13, 2026 | 8.50 | 8.65 | 8.45 | 8.55 | 8.55 | -1.16% | - |
| Aug 12, 2026 | 8.30 | 8.70 | 8.30 | 8.65 | 8.65 | 2.37% | - |
| Aug 11, 2026 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | 1.20% | - |
| Aug 10, 2026 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 0.60% | - |
| Aug 7, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 0.61% | - |
| Aug 6, 2026 | 8.10 | 8.45 | 8.10 | 8.25 | 8.25 | - | - |
| Aug 5, 2026 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | 0.61% | - |
| Aug 4, 2026 | 8.05 | 8.35 | 8.05 | 8.20 | 8.20 | - | - |
| Aug 3, 2026 | 8.05 | 8.40 | 8.05 | 8.20 | 8.20 | 0.61% | - |