Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 618.00
+10.00 (1.64%)
Oct 28, 2025, 3:30 PM BST
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 610.01 | 618.00 | 608.24 | 612.00 | 612.00 | 0.66% | 19,345 |
| Oct 27, 2025 | 608.00 | 616.00 | 603.24 | 608.00 | 608.00 | - | 47,712 |
| Oct 24, 2025 | 608.00 | 608.00 | 600.00 | 608.00 | 608.00 | - | 12,178 |
| Oct 23, 2025 | 608.00 | 608.00 | 598.02 | 608.00 | 608.00 | 0.33% | 24,064 |
| Oct 22, 2025 | 604.00 | 606.00 | 590.00 | 606.00 | 606.00 | 1.68% | 45,051 |
| Oct 21, 2025 | 598.85 | 602.00 | 590.00 | 596.00 | 596.00 | -0.67% | 73,629 |
| Oct 20, 2025 | 607.60 | 608.00 | 599.39 | 600.00 | 600.00 | - | 71,698 |
| Oct 17, 2025 | 600.00 | 606.00 | 594.00 | 600.00 | 600.00 | -0.33% | 21,125 |
| Oct 16, 2025 | 606.00 | 608.00 | 600.00 | 602.00 | 602.00 | 0.33% | 58,422 |
| Oct 15, 2025 | 602.00 | 606.48 | 598.00 | 600.00 | 600.00 | - | 7,856 |
| Oct 14, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 49,979 |
| Oct 13, 2025 | 588.53 | 614.00 | 588.53 | 590.00 | 590.00 | -2.64% | 50,775 |
| Oct 10, 2025 | 592.28 | 610.00 | 572.00 | 606.00 | 606.00 | -0.33% | 17,463 |
| Oct 9, 2025 | 604.00 | 608.00 | 588.00 | 608.00 | 608.00 | 2.01% | 38,558 |
| Oct 8, 2025 | 570.00 | 600.00 | 570.00 | 596.00 | 596.00 | - | 25,213 |
| Oct 7, 2025 | 596.00 | 602.00 | 582.00 | 596.00 | 596.00 | - | 33,090 |
| Oct 6, 2025 | 590.00 | 596.00 | 576.00 | 596.00 | 596.00 | 1.02% | 85,031 |
| Oct 3, 2025 | 588.00 | 594.00 | 574.00 | 590.00 | 590.00 | 1.03% | 28,074 |
| Oct 2, 2025 | 580.00 | 586.00 | 576.00 | 584.00 | 584.00 | 0.34% | 20,800 |
| Oct 1, 2025 | 559.53 | 582.00 | 559.53 | 582.00 | 582.00 | 2.11% | 58,822 |
| Sep 30, 2025 | 565.20 | 572.00 | 558.00 | 570.00 | 570.00 | 1.42% | 30,465 |
| Sep 29, 2025 | 562.00 | 562.00 | 560.00 | 562.00 | 562.00 | - | 9,239 |
| Sep 26, 2025 | 556.00 | 576.00 | 556.00 | 562.00 | 562.00 | - | 9,993 |
| Sep 25, 2025 | 550.00 | 566.00 | 550.00 | 562.00 | 562.00 | 1.08% | 31,241 |
| Sep 24, 2025 | 553.50 | 560.67 | 550.00 | 556.00 | 556.00 | 1.09% | 145,120 |
| Sep 23, 2025 | 550.00 | 574.00 | 550.00 | 550.00 | 550.00 | -4.18% | 31,059 |
| Sep 22, 2025 | 564.32 | 578.00 | 552.00 | 574.00 | 574.00 | 3.24% | 8,252 |
| Sep 19, 2025 | 554.98 | 579.30 | 554.00 | 556.00 | 556.00 | -3.81% | 42,754 |
| Sep 18, 2025 | 554.00 | 578.00 | 554.00 | 578.00 | 578.00 | 2.12% | 5,960 |
| Sep 17, 2025 | 566.27 | 577.20 | 566.00 | 566.00 | 566.00 | 0.71% | 54,024 |
| Sep 16, 2025 | 580.00 | 580.00 | 560.00 | 562.00 | 562.00 | -0.71% | 48,203 |
| Sep 15, 2025 | 566.00 | 580.00 | 554.00 | 566.00 | 566.00 | -0.35% | 46,094 |
| Sep 12, 2025 | 566.13 | 580.00 | 554.00 | 568.00 | 568.00 | -0.70% | 30,441 |
| Sep 11, 2025 | 580.00 | 580.00 | 556.51 | 572.00 | 572.00 | 1.78% | 11,113 |
| Sep 10, 2025 | 582.00 | 582.00 | 558.00 | 562.00 | 562.00 | -2.77% | 58,416 |
| Sep 9, 2025 | 571.83 | 580.00 | 564.80 | 578.00 | 578.00 | 2.12% | 36,557 |
| Sep 8, 2025 | 568.00 | 578.00 | 554.00 | 566.00 | 566.00 | -0.35% | 30,815 |
| Sep 5, 2025 | 571.30 | 571.30 | 556.00 | 568.00 | 568.00 | 0.35% | 28,746 |
| Sep 4, 2025 | 574.40 | 580.00 | 566.00 | 566.00 | 566.00 | -0.70% | 16,790 |
| Sep 3, 2025 | 568.00 | 570.00 | 552.00 | 570.00 | 570.00 | 1.06% | 24,575 |
| Sep 2, 2025 | 581.84 | 582.00 | 564.00 | 564.00 | 564.00 | -3.09% | 50,290 |
| Sep 1, 2025 | 580.00 | 588.00 | 574.00 | 582.00 | 582.00 | 0.34% | 40,767 |
| Aug 29, 2025 | 578.50 | 584.00 | 570.00 | 580.00 | 580.00 | - | 16,322 |
| Aug 28, 2025 | 576.00 | 584.00 | 576.00 | 580.00 | 580.00 | -0.68% | 39,706 |
| Aug 27, 2025 | 578.64 | 588.00 | 564.00 | 584.00 | 584.00 | -0.34% | 58,684 |
| Aug 26, 2025 | 568.00 | 588.00 | 568.00 | 586.00 | 586.00 | 3.17% | 11,335 |
| Aug 22, 2025 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 1.43% | 10,542 |
| Aug 21, 2025 | 548.00 | 566.00 | 548.00 | 560.00 | 560.00 | 0.72% | 14,411 |
| Aug 20, 2025 | 559.46 | 559.46 | 550.00 | 556.00 | 556.00 | - | 51,584 |
| Aug 19, 2025 | 560.00 | 560.00 | 550.00 | 556.00 | 556.00 | 1.09% | 45,079 |