Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 752.00
+12.00 (1.62%)
Aug 12, 2026, 4:35 PM GMT
LON:FSTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 742.00 | 762.00 | 740.60 | 752.00 | - | 1.62% | 47,613 |
| Aug 11, 2026 | 732.00 | 744.00 | 716.00 | 740.00 | 740.00 | 1.09% | 11,503 |
| Aug 10, 2026 | 729.80 | 734.00 | 728.00 | 732.00 | 732.00 | 0.55% | 12,404 |
| Aug 7, 2026 | 728.00 | 744.00 | 726.00 | 728.00 | 728.00 | 0.28% | 23,835 |
| Aug 6, 2026 | 716.02 | 736.00 | 720.00 | 726.00 | 726.00 | 0.28% | 34,394 |
| Aug 5, 2026 | 720.00 | 746.00 | 710.00 | 724.00 | 724.00 | 0.84% | 119,483 |
| Aug 4, 2026 | 726.20 | 738.00 | 718.00 | 718.00 | 718.00 | -0.28% | 34,103 |
| Aug 3, 2026 | 748.00 | 748.00 | 716.00 | 720.00 | 720.00 | 0.84% | 28,793 |
| Jul 31, 2026 | 738.00 | 742.00 | 710.00 | 714.00 | 714.00 | -3.51% | 92,927 |
| Jul 30, 2026 | 738.00 | 752.00 | 738.00 | 740.00 | 740.00 | -0.27% | 28,270 |
| Jul 29, 2026 | 744.00 | 764.00 | 738.00 | 742.00 | 742.00 | 0.82% | 38,883 |
| Jul 28, 2026 | 744.00 | 752.00 | 736.00 | 736.00 | 736.00 | -3.16% | 42,692 |
| 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% | 24,364 |
| Jul 23, 2026 | 736.00 | 750.00 | 736.00 | 750.00 | 750.00 | 1.35% | 16,753 |
| Jul 22, 2026 | 757.27 | 764.00 | 740.00 | 740.00 | 740.00 | -2.37% | 41,503 |
| 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 | 766.00 | 744.00 | 740.00 | 744.00 | 744.00 | -0.53% | 23,311 |
| 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 | 732.00 | 716.00 | 700.00 | 710.00 | 710.00 | 1.43% | 37,847 |
| Jul 9, 2026 | 730.00 | 748.00 | 700.00 | 700.00 | 700.00 | -4.63% | 35,077 |
| Jul 8, 2026 | 702.00 | 744.00 | 702.00 | 734.00 | 734.00 | 0.55% | 16,287 |
| Jul 7, 2026 | 722.00 | 736.00 | 730.00 | 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 | 730.00 | 716.00 | 722.00 | 722.00 | 0.75% | 39,216 |
| Jul 1, 2026 | 740.00 | 740.00 | 726.00 | 730.00 | 716.65 | 0.55% | 17,214 |
| 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 |
| Jun 25, 2026 | 716.00 | 732.00 | 692.00 | 730.00 | 716.65 | 1.67% | 26,024 |
| Jun 24, 2026 | 708.00 | 746.00 | 704.00 | 718.00 | 704.87 | -0.55% | 11,918 |
| Jun 23, 2026 | 714.00 | 736.32 | 682.00 | 722.00 | 708.80 | 3.14% | 16,613 |
| Jun 22, 2026 | 688.00 | 700.00 | 680.00 | 700.00 | 687.20 | 1.45% | 22,117 |
| Jun 19, 2026 | 684.00 | 714.00 | 672.00 | 690.00 | 677.38 | -3.63% | 40,304 |
| Jun 18, 2026 | 698.00 | 716.00 | 678.00 | 716.00 | 702.91 | 2.58% | 42,087 |
| Jun 17, 2026 | 686.00 | 710.00 | 680.00 | 698.00 | 685.24 | 2.35% | 55,945 |
| Jun 16, 2026 | 688.00 | 712.00 | 682.00 | 682.00 | 669.53 | -2.29% | 64,510 |
| Jun 15, 2026 | 712.00 | 712.00 | 682.00 | 698.00 | 685.24 | -1.97% | 46,737 |
| Jun 12, 2026 | 764.00 | 770.00 | 712.00 | 712.00 | 698.98 | -4.56% | 24,322 |
| Jun 11, 2026 | 732.00 | 764.00 | 730.00 | 746.00 | 732.36 | -0.27% | 70,735 |
| Jun 10, 2026 | 690.00 | 748.00 | 672.00 | 748.00 | 734.32 | 14.02% | 69,409 |
| Jun 9, 2026 | 648.00 | 678.00 | 634.00 | 656.00 | 644.00 | - | 71,384 |
| Jun 8, 2026 | 652.00 | 660.91 | 616.00 | 656.00 | 644.00 | 1.55% | 50,799 |
| Jun 5, 2026 | 668.00 | 680.00 | 636.80 | 646.00 | 634.19 | -3.29% | 30,532 |
| Jun 4, 2026 | 642.00 | 674.50 | 642.00 | 668.00 | 655.78 | -0.89% | 9,063 |