Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 702.00
-2.00 (-0.28%)
At close: Mar 4, 2026
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 722.00 | 730.00 | 703.53 | 704.00 | 704.00 | -3.56% | 50,954 |
| Mar 2, 2026 | 716.00 | 740.00 | 700.00 | 730.00 | 730.00 | -2.67% | 43,251 |
| Feb 27, 2026 | 752.00 | 754.00 | 740.00 | 750.00 | 750.00 | -0.27% | 55,402 |
| Feb 26, 2026 | 754.00 | 752.00 | 740.00 | 752.00 | 752.00 | 1.08% | 7,589 |
| Feb 25, 2026 | 750.00 | 760.00 | 726.00 | 744.00 | 744.00 | -0.53% | 22,755 |
| Feb 24, 2026 | 728.00 | 748.00 | 726.00 | 748.00 | 748.00 | 2.75% | 46,054 |
| Feb 23, 2026 | 715.00 | 728.00 | 718.00 | 728.00 | 728.00 | 1.96% | 24,143 |
| Feb 20, 2026 | 724.00 | 730.00 | 712.00 | 714.00 | 714.00 | -1.65% | 63,321 |
| Feb 19, 2026 | 718.00 | 730.00 | 718.00 | 726.00 | 726.00 | 1.40% | 17,773 |
| Feb 18, 2026 | 706.00 | 726.00 | 698.00 | 716.00 | 716.00 | 1.99% | 28,054 |
| Feb 17, 2026 | 730.00 | 730.00 | 700.00 | 702.00 | 702.00 | -2.23% | 79,764 |
| Feb 16, 2026 | 720.00 | 728.00 | 696.00 | 718.00 | 718.00 | -0.28% | 37,326 |
| Feb 13, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.69% | 112,514 |
| Feb 12, 2026 | 698.00 | 708.00 | 688.00 | 708.00 | 708.00 | - | 167,345 |
| Feb 11, 2026 | 690.00 | 708.00 | 679.44 | 708.00 | 708.00 | 2.91% | 39,176 |
| Feb 10, 2026 | 682.00 | 696.00 | 675.25 | 688.00 | 688.00 | -0.29% | 34,145 |
| Feb 9, 2026 | 682.00 | 696.00 | 662.00 | 690.00 | 690.00 | 0.58% | 12,011 |
| Feb 6, 2026 | 684.00 | 696.00 | 681.20 | 686.00 | 686.00 | - | 16,979 |
| Feb 5, 2026 | 688.00 | 690.00 | 678.11 | 686.00 | 686.00 | 0.29% | 15,035 |
| Feb 4, 2026 | 678.00 | 688.00 | 672.00 | 684.00 | 684.00 | -0.58% | 9,486 |
| Feb 3, 2026 | 688.00 | 688.00 | 676.00 | 688.00 | 688.00 | 0.29% | 41,600 |
| Feb 2, 2026 | 666.00 | 686.00 | 664.18 | 686.00 | 686.00 | 1.78% | 39,025 |
| Jan 30, 2026 | 684.00 | 694.00 | 674.00 | 674.00 | 674.00 | -2.32% | 29,604 |
| Jan 29, 2026 | 688.00 | 692.00 | 680.00 | 690.00 | 690.00 | - | 15,331 |
| Jan 28, 2026 | 714.00 | 714.00 | 683.69 | 690.00 | 690.00 | -2.82% | 31,454 |
| Jan 27, 2026 | 710.00 | 716.00 | 700.00 | 710.00 | 710.00 | - | 14,850 |
| Jan 26, 2026 | 718.00 | 728.00 | 710.00 | 710.00 | 710.00 | -0.56% | 18,005 |
| Jan 23, 2026 | 720.00 | 730.00 | 712.00 | 714.00 | 714.00 | -1.11% | 20,683 |
| Jan 22, 2026 | 724.00 | 730.00 | 716.00 | 722.00 | 722.00 | -1.10% | 23,452 |
| Jan 21, 2026 | 724.00 | 730.00 | 714.00 | 730.00 | 730.00 | 0.83% | 5,314 |
| Jan 20, 2026 | 740.00 | 740.00 | 714.00 | 724.00 | 724.00 | -0.55% | 46,825 |
| Jan 19, 2026 | 712.00 | 730.00 | 728.00 | 728.00 | 728.00 | -0.27% | 16,936 |
| Jan 16, 2026 | 730.00 | 740.00 | 729.36 | 730.00 | 730.00 | 0.83% | 27,123 |
| Jan 15, 2026 | 720.00 | 730.00 | 710.00 | 724.00 | 724.00 | 1.97% | 22,913 |
| Jan 14, 2026 | 738.00 | 740.00 | 710.00 | 710.00 | 710.00 | -3.79% | 8,436 |
| Jan 13, 2026 | 736.00 | 740.00 | 722.00 | 738.00 | 738.00 | 0.54% | 5,795 |
| Jan 12, 2026 | 730.00 | 742.00 | 726.00 | 734.00 | 734.00 | -0.54% | 17,785 |
| Jan 9, 2026 | 738.00 | 742.00 | 737.18 | 738.00 | 738.00 | - | 29,973 |
| Jan 8, 2026 | 734.00 | 746.00 | 734.00 | 738.00 | 738.00 | 0.82% | 19,598 |
| Jan 7, 2026 | 726.00 | 744.00 | 722.00 | 732.00 | 732.00 | - | 10,764 |
| Jan 6, 2026 | 720.00 | 740.00 | 708.00 | 732.00 | 732.00 | 2.23% | 34,867 |
| Jan 5, 2026 | 716.00 | 726.00 | 710.00 | 716.00 | 716.00 | - | 52,453 |
| Jan 2, 2026 | 718.00 | 728.00 | 710.00 | 716.00 | 716.00 | -0.56% | 17,488 |
| Dec 31, 2025 | 726.00 | 720.00 | 718.00 | 720.00 | 720.00 | -0.55% | 10,597 |
| Dec 30, 2025 | 716.00 | 728.00 | 716.00 | 724.00 | 724.00 | 0.56% | 29,211 |
| Dec 29, 2025 | 716.00 | 727.26 | 716.00 | 720.00 | 720.00 | 0.28% | 8,402 |
| Dec 24, 2025 | 712.00 | 726.00 | 712.00 | 718.00 | 718.00 | -0.28% | 4,871 |
| Dec 23, 2025 | 722.16 | 724.00 | 716.00 | 720.00 | 720.00 | 0.28% | 20,085 |
| Dec 22, 2025 | 700.00 | 740.00 | 694.00 | 718.00 | 718.00 | 0.28% | 44,783 |
| Dec 19, 2025 | 696.00 | 716.00 | 690.00 | 716.00 | 716.00 | 2.58% | 54,756 |