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	688.00p on 17-12-2025 at 15:04:34
Change	8.00p 1.18%
Buy	690.00p
Sell	680.00p

Last Trade:	Sell 156.00 at 680.00p
Day's Volume:	63,909
Last Close:	680.00p
Open:	688.00p
ISIN:	GB00B1YPC344

Day's Range	672.00p - 690.00p
52wk Range:	490.00p - 706.00p
Market Capitalisation:	£367.89m
VWAP:	680.24713p
Shares in Issue:	53.47m

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*	156	680.00p	SI Trade	15:04:34 - 17-Dec-25
Buy*	7	690.00p	SI Trade	14:56:06 - 17-Dec-25
Buy*	2	690.00p	SI Trade	14:49:10 - 17-Dec-25
Buy*	729	685.4483p	Ordinary	14:45:33 - 17-Dec-25
Sell*	1,163	682.70p	Ordinary	14:40:07 - 17-Dec-25
Sell*	8	680.00p	SI Trade	14:31:00 - 17-Dec-25
Sell*	64	682.70p	Ordinary	14:21:02 - 17-Dec-25
Buy*	143	685.4583p	Ordinary	14:15:11 - 17-Dec-25
Buy*	71	685.4583p	Ordinary	14:01:35 - 17-Dec-25
Buy*	720	690.00p	Ordinary	13:02:09 - 17-Dec-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	688.00	690.00	672.00	680.00	63,909
16th Dec 2025 (Tue)	676.00	686.00	676.00	680.00	30,022
15th Dec 2025 (Mon)	690.00	690.00	674.00	690.00	31,285
12th Dec 2025 (Fri)	684.00	684.00	660.00	660.00	44,623
11th Dec 2025 (Thu)	670.00	680.00	670.00	672.00	13,295
10th Dec 2025 (Wed)	670.00	678.00	668.00	674.00	58,494
9th Dec 2025 (Tue)	680.00	686.00	668.00	678.00	52,613
8th Dec 2025 (Mon)	688.00	696.00	680.00	680.00	44,322
5th Dec 2025 (Fri)	682.00	706.00	682.00	706.00	12,973
4th Dec 2025 (Thu)	678.00	682.00	670.00	670.00	20,404
3rd Dec 2025 (Wed)	666.00	674.00	664.00	674.00	31,112
2nd Dec 2025 (Tue)	676.00	684.00	664.00	666.00	44,931
1st Dec 2025 (Mon)	682.00	686.00	664.00	686.00	21,904
28th Nov 2025 (Fri)	666.00	672.00	660.00	672.00	47,658
27th Nov 2025 (Thu)	658.00	676.00	658.00	676.00	23,572
26th Nov 2025 (Wed)	652.00	664.00	652.00	658.00	22,476
25th Nov 2025 (Tue)	654.00	662.00	652.00	652.00	20,000
24th Nov 2025 (Mon)	632.00	656.00	632.00	654.00	9,187
21st Nov 2025 (Fri)	636.00	640.00	632.00	632.00	14,137
20th Nov 2025 (Thu)	624.00	656.00	624.00	650.00	29,734
19th Nov 2025 (Wed)	636.00	646.00	636.00	646.00	27,832
18th Nov 2025 (Tue)	626.00	640.00	626.00	636.00	17,809
17th Nov 2025 (Mon)	632.00	640.00	632.00	640.00	60,543

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
16th Dec 2025 5:55 pm	EQS	Fuller, Smith & Turner PLC:
16th Dec 2025 7:06 am	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
12th Dec 2025 4:09 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
10th Dec 2025 5:44 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
9th Dec 2025 4:04 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
8th Dec 2025 5:43 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
4th Dec 2025 5:22 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
3rd Dec 2025 5:37 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
2nd Dec 2025 5:41 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
1st Dec 2025 5:51 pm	EQS	Fuller, Smith & Turner PLC: Total Voting Rights and Treasury Shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,826.69

Change141.90