Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Fuller Smith & Turner (FSTA) Share Price

Intraday
Historical

Price	600.00p on 17-10-2025 at 18:50:06
Change	-2.00p -0.33%
Buy	602.00p
Sell	600.00p

Last Trade:	Sell 3.00 at 600.00p
Day's Volume:	21,123
Last Close:	600.00p
Open:	600.00p
ISIN:	GB00B1YPC344

Day's Range	600.00p - 606.00p
52wk Range:	490.00p - 756.00p
Market Capitalisation:	£322.86m
VWAP:	600.12553p
Shares in Issue:	53.81m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Fuller Smith & Turner (FSTA) Latest Trades
Sell*	3	600.00p	Automatic Execution	16:35:04 - 17-Oct-25
Sell*	456	600.00p	Uncrossing Trade	16:35:03 - 17-Oct-25
Sell*	24	600.00p	Automatic Execution	16:16:24 - 17-Oct-25
Sell*	14	600.00p	Automatic Execution	16:13:48 - 17-Oct-25
Unknown*	0	602.00p	SI Trade	15:53:34 - 17-Oct-25
Buy*	224	602.00p	Automatic Execution	15:53:34 - 17-Oct-25
Buy*	49	601.359p	Ordinary	15:37:01 - 17-Oct-25
Buy*	40	602.00p	SI Trade	15:36:22 - 17-Oct-25
Unknown*	20	600.00p	OTC Trade	15:31:17 - 17-Oct-25
Buy*	1,000	601.599p	Ordinary	14:57:40 - 17-Oct-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Oct 2025 (Fri)	600.00	606.00	600.00	600.00	21,123
16th Oct 2025 (Thu)	600.00	602.00	600.00	602.00	58,420
15th Oct 2025 (Wed)	602.00	606.00	598.00	600.00	7,856
14th Oct 2025 (Tue)	590.00	600.00	590.00	600.00	49,977
13th Oct 2025 (Mon)	608.00	612.00	590.00	590.00	50,769
10th Oct 2025 (Fri)	608.00	610.00	604.00	606.00	17,459
9th Oct 2025 (Thu)	604.00	608.00	598.00	608.00	38,555
8th Oct 2025 (Wed)	570.00	600.00	570.00	596.00	25,206
7th Oct 2025 (Tue)	596.00	602.00	594.00	596.00	33,088
6th Oct 2025 (Mon)	590.00	596.00	590.00	596.00	85,027
3rd Oct 2025 (Fri)	588.00	594.00	582.00	590.00	28,071
2nd Oct 2025 (Thu)	580.00	586.00	576.00	584.00	20,797
1st Oct 2025 (Wed)	572.00	582.00	568.00	582.00	58,820
30th Sep 2025 (Tue)	558.00	570.00	558.00	570.00	30,461
29th Sep 2025 (Mon)	562.00	562.00	560.00	562.00	8,236
26th Sep 2025 (Fri)	556.00	564.00	556.00	562.00	9,991
25th Sep 2025 (Thu)	550.00	562.00	550.00	562.00	31,239
24th Sep 2025 (Wed)	554.00	560.00	554.00	556.00	145,117
23rd Sep 2025 (Tue)	570.00	570.00	550.00	550.00	31,055
22nd Sep 2025 (Mon)	564.00	576.00	564.00	574.00	7,569
19th Sep 2025 (Fri)	570.00	578.00	556.00	556.00	31,880
18th Sep 2025 (Thu)	554.00	578.00	554.00	578.00	5,957

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
17th Oct 2025 5:24 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
16th Oct 2025 5:17 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
15th Oct 2025 5:53 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
14th Oct 2025 5:10 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
13th Oct 2025 5:00 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
10th Oct 2025 5:00 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
9th Oct 2025 5:24 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
8th Oct 2025 5:10 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
7th Oct 2025 5:35 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
6th Oct 2025 5:29 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,354.57

Change-81.52