Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 722.00
-8.00 (-1.10%)
At close: Jan 22, 2026
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 730.00 | 730.00 | 716.00 | 724.01 | - | -0.82% | 1,842 |
| 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 |
| 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 |