Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 734.00
-4.00 (-0.54%)
Sep 4, 2026, 4:50 PM GMT
LON:FSTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 746.00 | 774.00 | 746.00 | 754.00 | 754.00 | - | 8,089 |
| Aug 26, 2026 | 740.00 | 762.00 | 740.00 | 754.00 | 754.00 | 0.53% | 18,974 |
| Aug 25, 2026 | 736.00 | 766.00 | 736.00 | 750.00 | 750.00 | 1.08% | 23,783 |
| Aug 24, 2026 | 724.00 | 762.00 | 724.00 | 742.00 | 742.00 | -1.33% | 33,650 |
| Aug 21, 2026 | 754.00 | 756.00 | 728.00 | 752.00 | 752.00 | -0.53% | 15,633 |
| Aug 20, 2026 | 736.00 | 756.00 | 734.00 | 756.00 | 756.00 | 2.16% | 16,506 |
| Aug 19, 2026 | 756.00 | 756.30 | 723.60 | 740.00 | 740.00 | -1.33% | 68,354 |
| Aug 18, 2026 | 742.00 | 756.00 | 726.00 | 750.00 | 750.00 | 0.54% | 26,992 |
| Aug 17, 2026 | 748.00 | 754.00 | 728.00 | 746.00 | 746.00 | -0.53% | 19,724 |
| Aug 14, 2026 | 736.00 | 762.00 | 736.00 | 750.00 | 750.00 | 0.27% | 22,658 |
| Aug 13, 2026 | 756.00 | 756.00 | 742.00 | 748.00 | 748.00 | -0.53% | 40,341 |
| Aug 12, 2026 | 744.00 | 762.00 | 740.60 | 752.00 | 752.00 | 1.62% | 51,739 |
| Aug 11, 2026 | 732.00 | 744.00 | 716.00 | 740.00 | 740.00 | 1.09% | 11,503 |
| Aug 10, 2026 | 728.00 | 748.00 | 728.00 | 732.00 | 732.00 | 0.55% | 12,405 |
| Aug 7, 2026 | 728.00 | 744.00 | 726.00 | 728.00 | 728.00 | 0.28% | 38,835 |
| Aug 6, 2026 | 720.00 | 740.00 | 713.00 | 726.00 | 726.00 | 0.28% | 41,895 |
| Aug 5, 2026 | 720.00 | 746.00 | 710.00 | 724.00 | 724.00 | 0.84% | 119,483 |
| Aug 4, 2026 | 726.00 | 742.00 | 716.00 | 718.00 | 718.00 | -0.28% | 34,103 |
| Aug 3, 2026 | 748.00 | 748.00 | 710.00 | 720.00 | 720.00 | 0.84% | 28,793 |
| Jul 31, 2026 | 738.00 | 770.00 | 710.00 | 714.00 | 714.00 | -3.51% | 92,928 |
| Jul 30, 2026 | 738.00 | 770.00 | 736.00 | 740.00 | 740.00 | -0.27% | 28,270 |
| Jul 29, 2026 | 744.00 | 774.00 | 738.00 | 742.00 | 742.00 | 0.82% | 103,084 |
| Jul 28, 2026 | 744.00 | 764.00 | 736.00 | 736.00 | 736.00 | -3.16% | 42,693 |
| Jul 27, 2026 | 736.00 | 776.00 | 736.00 | 760.00 | 760.00 | 0.26% | 20,939 |
| Jul 24, 2026 | 750.00 | 760.00 | 748.00 | 758.00 | 758.00 | 1.07% | 24,514 |
| Jul 23, 2026 | 736.00 | 760.00 | 736.00 | 750.00 | 750.00 | 1.35% | 16,759 |
| Jul 22, 2026 | 752.00 | 774.00 | 740.00 | 740.00 | 740.00 | -2.37% | 41,505 |
| Jul 21, 2026 | 746.00 | 774.00 | 744.00 | 758.00 | 758.00 | 2.16% | 20,372 |
| Jul 20, 2026 | 750.00 | 750.00 | 730.00 | 742.00 | 742.00 | -0.27% | 37,560 |
| Jul 17, 2026 | 742.00 | 766.00 | 736.00 | 744.00 | 744.00 | -0.53% | 23,313 |
| Jul 16, 2026 | 740.00 | 750.00 | 724.00 | 748.00 | 748.00 | 1.36% | 7,599 |
| Jul 15, 2026 | 746.00 | 746.00 | 724.00 | 738.00 | 738.00 | 1.10% | 13,653 |
| Jul 14, 2026 | 706.00 | 744.00 | 706.00 | 730.00 | 730.00 | -1.62% | 42,198 |
| Jul 13, 2026 | 720.00 | 744.00 | 702.00 | 742.00 | 742.00 | 4.51% | 49,025 |
| Jul 10, 2026 | 708.00 | 732.00 | 700.00 | 710.00 | 710.00 | 1.43% | 37,848 |
| Jul 9, 2026 | 730.00 | 748.00 | 700.00 | 700.00 | 700.00 | -4.63% | 35,077 |
| Jul 8, 2026 | 702.00 | 748.00 | 702.00 | 734.00 | 734.00 | 0.55% | 16,289 |
| Jul 7, 2026 | 732.00 | 740.00 | 722.00 | 730.00 | 730.00 | -0.27% | 24,058 |
| Jul 6, 2026 | 730.00 | 742.00 | 708.00 | 732.00 | 732.00 | 2.23% | 15,490 |
| Jul 3, 2026 | 704.00 | 740.00 | 704.00 | 716.00 | 716.00 | -0.83% | 55,385 |
| Jul 2, 2026 | 726.00 | 733.50 | 704.00 | 722.00 | 722.00 | 0.75% | 39,216 |
| Jul 1, 2026 | 740.00 | 740.00 | 726.00 | 730.00 | 716.65 | 0.55% | 21,068 |
| Jun 30, 2026 | 742.00 | 742.00 | 720.00 | 726.00 | 712.72 | -0.55% | 38,474 |
| Jun 29, 2026 | 730.00 | 742.00 | 720.00 | 730.00 | 716.65 | -0.82% | 28,538 |
| Jun 26, 2026 | 740.00 | 742.00 | 716.80 | 736.00 | 722.54 | 0.82% | 12,771 |