Fuller, Smith & Turner P.L.C. (LON:FSTA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 822.00
-18.00 (-2.14%)
Nov 6, 2026, 4:38 PM GMT
LON:FSTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 840.00 | 840.00 | 812.00 | 822.00 | 822.00 | -2.14% | 42,015 |
| Nov 5, 2026 | 834.00 | 840.00 | 828.56 | 840.00 | 840.00 | 0.24% | 9,782 |
| Nov 4, 2026 | 812.00 | 842.00 | 806.00 | 838.00 | 838.00 | 3.20% | 37,656 |
| Nov 3, 2026 | 810.00 | 826.00 | 801.61 | 812.00 | 812.00 | 0.25% | 71,474 |
| Nov 2, 2026 | 786.00 | 826.00 | 786.00 | 810.00 | 810.00 | - | 62,546 |
| Oct 30, 2026 | 808.00 | 824.00 | 802.00 | 810.00 | 810.00 | 0.25% | 118,304 |
| Oct 29, 2026 | 826.00 | 826.00 | 802.00 | 808.00 | 808.00 | -0.98% | 20,684 |
| Oct 28, 2026 | 810.00 | 822.00 | 788.00 | 816.00 | 816.00 | 2.77% | 23,207 |
| Oct 27, 2026 | 790.00 | 820.00 | 766.00 | 794.00 | 794.00 | 0.51% | 96,268 |
| Oct 26, 2026 | 810.00 | 810.00 | 772.00 | 790.00 | 790.00 | -1.50% | 57,733 |
| Oct 23, 2026 | 790.00 | 806.24 | 776.26 | 802.00 | 802.00 | 2.04% | 23,872 |
| Oct 22, 2026 | 780.00 | 802.00 | 772.00 | 786.00 | 786.00 | 0.51% | 31,986 |
| Oct 21, 2026 | 788.00 | 798.00 | 774.00 | 782.00 | 782.00 | -0.26% | 40,507 |
| Oct 20, 2026 | 786.00 | 790.00 | 767.22 | 784.00 | 784.00 | 1.55% | 36,419 |
| Oct 19, 2026 | 768.00 | 782.00 | 757.03 | 772.00 | 772.00 | 0.52% | 48,868 |
| Oct 16, 2026 | 768.00 | 780.00 | 764.00 | 768.00 | 768.00 | - | 45,492 |
| Oct 15, 2026 | 768.00 | 768.00 | 750.00 | 768.00 | 768.00 | 3.78% | 44,010 |
| Oct 14, 2026 | 737.44 | 754.00 | 728.00 | 740.00 | 740.00 | 1.65% | 30,153 |
| Oct 13, 2026 | 710.00 | 742.00 | 710.00 | 728.00 | 728.00 | 0.28% | 59,140 |
| Oct 12, 2026 | 710.62 | 726.00 | 710.00 | 726.00 | 726.00 | 1.40% | 11,765 |
| Oct 9, 2026 | 716.00 | 718.00 | 710.00 | 716.00 | 716.00 | 1.13% | 11,129 |
| Oct 8, 2026 | 696.00 | 708.00 | 696.00 | 708.00 | 708.00 | 0.85% | 28,695 |
| Oct 7, 2026 | 734.00 | 712.00 | 702.00 | 702.00 | 702.00 | -0.28% | 48,818 |
| Oct 6, 2026 | 736.00 | 736.00 | 696.00 | 704.00 | 704.00 | -0.85% | 51,341 |
| Oct 5, 2026 | 718.00 | 718.00 | 706.00 | 710.00 | 710.00 | 0.28% | 37,585 |
| Oct 2, 2026 | 704.00 | 724.00 | 704.00 | 708.00 | 708.00 | -0.28% | 76,590 |
| Oct 1, 2026 | 720.00 | 720.00 | 704.00 | 710.00 | 710.00 | -0.56% | 42,154 |
| Sep 30, 2026 | 713.36 | 730.00 | 710.00 | 714.00 | 714.00 | 1.71% | 95,654 |
| Sep 29, 2026 | 714.26 | 712.00 | 702.00 | 702.00 | 702.00 | -0.57% | 27,343 |
| Sep 28, 2026 | 694.60 | 716.00 | 696.00 | 706.00 | 706.00 | 1.15% | 19,643 |
| Sep 25, 2026 | 720.00 | 706.00 | 698.00 | 698.00 | 698.00 | 1.16% | 11,257 |
| Sep 24, 2026 | 714.00 | 704.00 | 690.00 | 690.00 | 690.00 | -1.15% | 10,296 |
| Sep 23, 2026 | 718.00 | 708.00 | 696.00 | 698.00 | 698.00 | 1.16% | 31,451 |
| Sep 22, 2026 | 698.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.29% | 27,322 |
| Sep 21, 2026 | 720.00 | 702.00 | 692.00 | 692.00 | 692.00 | - | 56,714 |
| Sep 18, 2026 | 720.00 | 700.00 | 688.00 | 692.00 | 692.00 | 1.17% | 14,418 |
| Sep 17, 2026 | 720.00 | 696.00 | 684.00 | 684.00 | 684.00 | -1.16% | 26,916 |
| Sep 16, 2026 | 694.30 | 704.00 | 692.00 | 692.00 | 692.00 | -0.86% | 28,564 |
| Sep 15, 2026 | 694.00 | 720.00 | 684.00 | 698.00 | 698.00 | 0.87% | 13,731 |
| Sep 14, 2026 | 722.00 | 722.00 | 692.00 | 692.00 | 692.00 | - | 10,742 |
| Sep 11, 2026 | 710.00 | 710.00 | 688.00 | 692.00 | 692.00 | -1.14% | 18,038 |
| Sep 10, 2026 | 730.00 | 730.00 | 690.00 | 700.00 | 700.00 | - | 36,444 |
| Sep 9, 2026 | 728.00 | 716.00 | 700.00 | 700.00 | 700.00 | -2.23% | 46,447 |
| Sep 8, 2026 | 730.00 | 730.00 | 710.00 | 716.00 | 716.00 | -0.56% | 67,501 |
| Sep 7, 2026 | 726.00 | 748.00 | 720.00 | 720.00 | 720.00 | -1.91% | 21,932 |
| Sep 4, 2026 | 728.29 | 736.00 | 726.00 | 734.00 | 734.00 | -0.54% | 134,297 |
| Sep 3, 2026 | 748.00 | 744.00 | 734.00 | 738.00 | 738.00 | 2.22% | 13,963 |
| Sep 2, 2026 | 780.00 | 780.00 | 722.00 | 722.00 | 722.00 | -3.73% | 32,593 |
| Sep 1, 2026 | 750.00 | 764.00 | 742.00 | 750.00 | 750.00 | -0.27% | 21,101 |
| Aug 28, 2026 | 748.00 | 764.00 | 747.00 | 752.00 | 752.00 | -0.27% | 63,312 |