Fuller, Smith & Turner P.L.C. (LON:FSTA)
London · Delayed Price · Currency is GBP · Price in GBX 678.00
+26.00 (3.99%)
May 27, 2026, 4:35 PM GMT
LON:FSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 638.00 | 678.00 | 662.00 | 678.00 | 678.00 | 3.99% | 7,475 |
| May 26, 2026 | 632.53 | 652.00 | 648.00 | 652.00 | 652.00 | 0.31% | 20,214 |
| May 22, 2026 | 648.00 | 650.00 | 612.00 | 650.00 | 650.00 | 2.20% | 8,448 |
| May 21, 2026 | 636.00 | 646.00 | 616.00 | 636.00 | 636.00 | -0.63% | 27,536 |
| May 20, 2026 | 634.00 | 644.00 | 622.45 | 640.00 | 640.00 | 0.95% | 12,039 |
| May 19, 2026 | 632.00 | 656.00 | 624.00 | 634.00 | 634.00 | 1.93% | 17,441 |
| May 18, 2026 | 640.00 | 656.00 | 622.00 | 622.00 | 622.00 | -1.89% | 31,800 |
| May 15, 2026 | 620.00 | 656.00 | 620.00 | 634.00 | 634.00 | 1.93% | 22,530 |
| May 14, 2026 | 618.00 | 654.00 | 618.00 | 622.00 | 622.00 | -1.89% | 33,927 |
| May 13, 2026 | 634.00 | 656.00 | 628.54 | 634.00 | 634.00 | -0.31% | 30,995 |
| May 12, 2026 | 628.00 | 649.23 | 618.00 | 636.00 | 636.00 | 0.63% | 48,716 |
| May 11, 2026 | 648.00 | 656.64 | 632.00 | 632.00 | 632.00 | -2.77% | 42,041 |
| May 8, 2026 | 644.00 | 658.00 | 644.00 | 650.00 | 650.00 | 0.31% | 29,667 |
| May 7, 2026 | 654.00 | 662.00 | 634.00 | 648.00 | 648.00 | -1.22% | 41,940 |
| May 6, 2026 | 624.00 | 660.00 | 624.00 | 656.00 | 656.00 | -0.30% | 23,615 |
| May 5, 2026 | 640.00 | 658.00 | 640.00 | 658.00 | 658.00 | 1.54% | 6,293 |
| May 1, 2026 | 642.00 | 654.00 | 642.00 | 648.00 | 648.00 | -0.31% | 22,598 |
| Apr 30, 2026 | 634.00 | 650.00 | 634.00 | 650.00 | 650.00 | 2.52% | 40,468 |
| Apr 29, 2026 | 630.00 | 638.00 | 630.00 | 634.00 | 634.00 | -1.55% | 32,621 |
| Apr 28, 2026 | 640.00 | 646.00 | 640.00 | 644.00 | 644.00 | -0.31% | 3,670 |
| Apr 27, 2026 | 634.00 | 650.00 | 632.00 | 646.00 | 646.00 | 0.94% | 37,264 |
| Apr 24, 2026 | 632.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.62% | 70,186 |
| Apr 23, 2026 | 648.00 | 656.00 | 630.31 | 644.00 | 644.00 | -1.23% | 35,396 |
| Apr 22, 2026 | 674.00 | 674.00 | 648.00 | 652.00 | 652.00 | -1.51% | 34,450 |
| Apr 21, 2026 | 672.00 | 678.00 | 662.00 | 662.00 | 662.00 | -1.19% | 20,471 |
| Apr 20, 2026 | 680.00 | 682.00 | 662.00 | 670.00 | 670.00 | -0.89% | 33,575 |
| Apr 17, 2026 | 676.00 | 698.00 | 674.00 | 676.00 | 676.00 | -0.59% | 66,764 |
| Apr 16, 2026 | 680.00 | 684.00 | 674.00 | 680.00 | 680.00 | - | 34,181 |
| Apr 15, 2026 | 678.00 | 698.00 | 669.03 | 680.00 | 680.00 | 0.89% | 37,915 |
| Apr 14, 2026 | 672.00 | 686.00 | 660.00 | 674.00 | 674.00 | - | 92,925 |
| Apr 13, 2026 | 680.00 | 688.00 | 672.00 | 674.00 | 674.00 | -0.88% | 36,320 |
| Apr 10, 2026 | 678.00 | 686.00 | 664.00 | 680.00 | 680.00 | - | 124,421 |
| Apr 9, 2026 | 690.00 | 690.00 | 667.60 | 680.00 | 680.00 | - | 40,363 |
| Apr 8, 2026 | 668.00 | 682.00 | 654.00 | 680.00 | 680.00 | 2.72% | 46,804 |
| Apr 7, 2026 | 660.00 | 686.00 | 646.00 | 662.00 | 662.00 | -1.78% | 51,177 |
| Apr 2, 2026 | 674.00 | 680.00 | 664.12 | 674.00 | 674.00 | - | 5,156 |
| Apr 1, 2026 | 634.00 | 674.00 | 634.00 | 674.00 | 674.00 | 3.69% | 22,102 |
| Mar 31, 2026 | 634.00 | 655.88 | 634.00 | 650.00 | 650.00 | 1.56% | 43,665 |
| Mar 30, 2026 | 648.00 | 672.00 | 638.00 | 640.00 | 640.00 | -1.54% | 50,901 |
| Mar 27, 2026 | 648.00 | 660.00 | 640.00 | 650.00 | 650.00 | - | 44,932 |
| Mar 26, 2026 | 656.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.52% | 34,597 |
| Mar 25, 2026 | 664.00 | 674.00 | 654.65 | 660.00 | 660.00 | -0.60% | 34,604 |
| Mar 24, 2026 | 658.00 | 672.00 | 626.00 | 664.00 | 664.00 | 2.15% | 7,531 |
| Mar 23, 2026 | 640.00 | 676.00 | 620.00 | 650.00 | 650.00 | - | 48,252 |
| Mar 20, 2026 | 670.00 | 680.00 | 650.00 | 650.00 | 650.00 | -4.41% | 93,882 |
| Mar 19, 2026 | 672.00 | 680.00 | 656.00 | 680.00 | 680.00 | 0.89% | 12,377 |
| Mar 18, 2026 | 676.00 | 684.00 | 673.92 | 674.00 | 674.00 | -0.59% | 18,987 |
| Mar 17, 2026 | 684.00 | 686.00 | 670.00 | 678.00 | 678.00 | -0.29% | 21,387 |
| Mar 16, 2026 | 678.00 | 698.00 | 644.00 | 680.00 | 680.00 | 0.29% | 35,151 |
| Mar 13, 2026 | 682.00 | 690.00 | 678.00 | 678.00 | 678.00 | -1.74% | 19,623 |