Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 566.00
+4.00 (0.71%)
Sep 17, 2025, 4:35 PM BST
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 558.15 | 564.00 | 544.00 | 550.00 | 550.00 | 0.36% | 33,986 |
| Aug 15, 2025 | 547.90 | 550.00 | 546.00 | 548.00 | 548.00 | - | 8,283 |
| Aug 14, 2025 | 566.00 | 566.00 | 546.00 | 548.00 | 548.00 | -1.08% | 42,442 |
| Aug 13, 2025 | 560.00 | 570.00 | 550.00 | 554.00 | 554.00 | -1.07% | 33,907 |
| Aug 12, 2025 | 572.00 | 574.00 | 554.00 | 560.00 | 560.00 | - | 34,909 |
| Aug 11, 2025 | 573.14 | 580.00 | 560.00 | 560.00 | 560.00 | -1.75% | 26,561 |
| Aug 8, 2025 | 586.00 | 586.00 | 568.00 | 570.00 | 570.00 | -0.70% | 31,862 |
| Aug 7, 2025 | 596.00 | 596.00 | 574.00 | 574.00 | 574.00 | -1.37% | 55,047 |
| Aug 6, 2025 | 594.54 | 596.00 | 580.51 | 582.00 | 582.00 | -1.69% | 36,955 |
| Aug 5, 2025 | 580.00 | 598.00 | 580.00 | 592.00 | 592.00 | 2.42% | 24,065 |
| Aug 4, 2025 | 588.00 | 604.00 | 576.00 | 578.00 | 578.00 | -2.69% | 42,764 |
| Aug 1, 2025 | 588.00 | 604.00 | 588.00 | 594.00 | 594.00 | 0.68% | 21,935 |
| Jul 31, 2025 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | -1.99% | 86,047 |
| Jul 30, 2025 | 604.00 | 606.00 | 596.97 | 602.00 | 602.00 | - | 46,033 |
| Jul 29, 2025 | 604.00 | 606.00 | 594.00 | 602.00 | 602.00 | - | 36,782 |
| Jul 28, 2025 | 600.00 | 606.00 | 592.00 | 602.00 | 602.00 | 0.33% | 19,619 |
| Jul 25, 2025 | 604.00 | 606.00 | 594.00 | 600.00 | 600.00 | -0.33% | 17,662 |
| Jul 24, 2025 | 598.00 | 605.70 | 590.00 | 602.00 | 602.00 | 2.03% | 16,392 |
| Jul 23, 2025 | 583.00 | 594.00 | 576.00 | 590.00 | 590.00 | 0.34% | 20,822 |
| Jul 22, 2025 | 570.00 | 588.00 | 570.00 | 588.00 | 588.00 | 4.26% | 45,663 |
| Jul 21, 2025 | 560.68 | 572.00 | 552.00 | 564.00 | 564.00 | 1.08% | 42,511 |
| Jul 18, 2025 | 550.00 | 566.00 | 550.00 | 558.00 | 558.00 | 0.72% | 17,263 |
| Jul 17, 2025 | 550.00 | 564.00 | 550.00 | 554.00 | 554.00 | -0.36% | 21,680 |
| Jul 16, 2025 | 552.00 | 562.00 | 550.00 | 556.00 | 556.00 | -0.36% | 99,802 |
| Jul 15, 2025 | 567.00 | 570.27 | 556.00 | 558.00 | 558.00 | -1.41% | 70,014 |
| Jul 14, 2025 | 577.19 | 584.00 | 564.00 | 566.00 | 566.00 | - | 27,067 |
| Jul 11, 2025 | 586.00 | 590.00 | 566.00 | 566.00 | 566.00 | -3.41% | 28,431 |
| Jul 10, 2025 | 592.00 | 594.00 | 582.00 | 586.00 | 586.00 | 0.34% | 33,861 |
| Jul 9, 2025 | 594.00 | 594.00 | 574.00 | 584.00 | 584.00 | 0.34% | 9,331 |