Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 718.00
-2.00 (-0.28%)
At close: Dec 24, 2025
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 684.00 | 698.00 | 682.00 | 698.00 | 698.00 | 2.95% | 52,044 |
| Dec 17, 2025 | 688.00 | 690.72 | 667.63 | 678.00 | 678.00 | -0.29% | 68,403 |
| Dec 16, 2025 | 664.00 | 686.00 | 676.00 | 680.00 | 680.00 | -1.45% | 30,023 |
| Dec 15, 2025 | 690.00 | 690.00 | 657.20 | 690.00 | 690.00 | 4.55% | 31,289 |
| Dec 12, 2025 | 680.00 | 684.00 | 660.00 | 660.00 | 660.00 | -1.79% | 44,625 |
| Dec 11, 2025 | 670.00 | 680.00 | 661.36 | 672.00 | 672.00 | -0.30% | 13,296 |
| Dec 10, 2025 | 670.00 | 682.69 | 668.00 | 674.00 | 666.15 | -0.59% | 58,497 |
| Dec 9, 2025 | 680.00 | 694.00 | 668.00 | 678.00 | 670.10 | -0.29% | 52,616 |
| Dec 8, 2025 | 688.00 | 700.00 | 680.00 | 680.00 | 672.08 | -3.68% | 44,328 |
| Dec 5, 2025 | 682.00 | 706.00 | 668.00 | 706.00 | 697.78 | 5.37% | 12,975 |
| Dec 4, 2025 | 678.00 | 689.50 | 662.00 | 670.00 | 662.20 | -0.59% | 20,408 |
| Dec 3, 2025 | 666.00 | 682.00 | 662.70 | 674.00 | 666.15 | 1.20% | 31,114 |
| Dec 2, 2025 | 676.00 | 684.00 | 650.00 | 666.00 | 658.24 | -2.92% | 44,937 |
| Dec 1, 2025 | 682.00 | 686.00 | 664.00 | 686.00 | 678.01 | 2.08% | 45,107 |
| Nov 28, 2025 | 666.00 | 682.00 | 660.00 | 672.00 | 664.17 | -0.59% | 47,664 |
| Nov 27, 2025 | 658.00 | 676.00 | 658.00 | 676.00 | 668.13 | 2.74% | 23,576 |
| Nov 26, 2025 | 652.00 | 664.00 | 647.37 | 658.00 | 650.34 | 0.92% | 22,478 |
| Nov 25, 2025 | 654.00 | 664.00 | 638.00 | 652.00 | 644.41 | -0.31% | 20,005 |
| Nov 24, 2025 | 632.00 | 656.00 | 632.00 | 654.00 | 646.38 | 3.48% | 9,188 |
| Nov 21, 2025 | 636.00 | 658.00 | 626.00 | 632.00 | 624.64 | -2.77% | 14,141 |
| Nov 20, 2025 | 624.00 | 658.00 | 624.00 | 650.00 | 642.43 | 0.62% | 29,738 |
| Nov 19, 2025 | 636.00 | 650.00 | 626.00 | 646.00 | 638.48 | 1.57% | 27,833 |
| Nov 18, 2025 | 626.00 | 646.00 | 626.00 | 636.00 | 628.59 | -0.63% | 17,810 |
| Nov 17, 2025 | 632.00 | 662.00 | 632.00 | 640.00 | 632.55 | 0.63% | 60,548 |
| Nov 14, 2025 | 646.00 | 654.92 | 636.00 | 636.00 | 628.59 | -2.15% | 43,398 |
| Nov 13, 2025 | 650.00 | 660.00 | 642.00 | 650.00 | 642.43 | -1.22% | 21,556 |
| Nov 12, 2025 | 630.00 | 658.00 | 626.00 | 658.00 | 650.34 | 5.79% | 54,952 |
| Nov 11, 2025 | 618.00 | 622.00 | 604.00 | 622.00 | 614.76 | 0.65% | 7,734 |
| Nov 10, 2025 | 608.00 | 624.00 | 608.00 | 618.00 | 610.80 | 0.32% | 24,653 |
| Nov 7, 2025 | 616.00 | 620.00 | 602.00 | 616.00 | 608.83 | - | 4,406 |
| Nov 6, 2025 | 624.00 | 624.00 | 610.00 | 616.00 | 608.83 | -0.32% | 25,445 |
| Nov 5, 2025 | 604.00 | 622.00 | 604.00 | 618.00 | 610.80 | 0.65% | 9,092 |
| Nov 4, 2025 | 622.00 | 623.70 | 605.80 | 614.00 | 606.85 | -0.65% | 54,682 |
| Nov 3, 2025 | 620.00 | 624.00 | 612.00 | 618.00 | 610.80 | 0.32% | 20,870 |
| Oct 31, 2025 | 610.00 | 618.00 | 592.00 | 616.00 | 608.83 | 0.33% | 48,243 |
| Oct 30, 2025 | 588.00 | 620.00 | 588.00 | 614.00 | 606.85 | 0.33% | 14,007 |
| Oct 29, 2025 | 612.00 | 620.00 | 610.00 | 612.00 | 604.87 | -0.33% | 31,058 |
| Oct 28, 2025 | 610.00 | 618.00 | 608.24 | 614.00 | 606.85 | 0.99% | 20,892 |
| Oct 27, 2025 | 608.00 | 616.00 | 603.24 | 608.00 | 600.92 | - | 47,712 |
| Oct 24, 2025 | 608.00 | 608.00 | 600.00 | 608.00 | 600.92 | - | 12,178 |
| Oct 23, 2025 | 608.00 | 608.00 | 598.02 | 608.00 | 600.92 | 0.33% | 24,065 |
| Oct 22, 2025 | 602.00 | 606.00 | 590.00 | 606.00 | 598.94 | 1.68% | 45,051 |
| Oct 21, 2025 | 598.00 | 602.00 | 590.00 | 596.00 | 589.06 | -0.67% | 73,629 |
| Oct 20, 2025 | 600.00 | 608.00 | 599.39 | 600.00 | 593.01 | - | 61,699 |
| Oct 17, 2025 | 600.00 | 606.00 | 594.00 | 600.00 | 593.01 | -0.33% | 21,126 |
| Oct 16, 2025 | 600.00 | 608.00 | 574.00 | 602.00 | 594.99 | 0.33% | 58,423 |