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	674.00p on 03-12-2025 at 19:40:05
Change	8.00p 1.2%
Buy	676.00p
Sell	666.00p

Last Trade:	Buy 3,354.00 at 674.00p
Day's Volume:	31,112
Last Close:	674.00p
Open:	666.00p
ISIN:	GB00B1YPC344

Day's Range	664.00p - 674.00p
52wk Range:	490.00p - 686.00p
Market Capitalisation:	£361.21m
VWAP:	665.65841p
Shares in Issue:	53.59m

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
Buy*	3,354	674.00p	Suspected BUY Trade	16:35:26 - 03-Dec-25
Buy*	44	674.00p	Automatic Execution	16:29:07 - 03-Dec-25
Buy*	33	672.00p	Automatic Execution	16:21:07 - 03-Dec-25
Buy*	5	670.00p	Automatic Execution	16:19:59 - 03-Dec-25
Sell*	38	670.00p	Automatic Execution	16:19:45 - 03-Dec-25
Buy*	138	670.00p	Automatic Execution	16:04:50 - 03-Dec-25
Buy*	72	670.00p	Automatic Execution	16:04:50 - 03-Dec-25
Buy*	13	670.00p	Automatic Execution	16:04:50 - 03-Dec-25
Sell*	11	668.00p	Automatic Execution	15:59:30 - 03-Dec-25
Unknown*	0	670.00p	SI Trade	15:45:33 - 03-Dec-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	646.00	652.00	636.00	636.00	43,395
13th Nov 2025 (Thu)	650.00	660.00	650.00	650.00	21,553
12th Nov 2025 (Wed)	630.00	658.00	630.00	658.00	54,949
11th Nov 2025 (Tue)	618.00	622.00	618.00	622.00	7,733
10th Nov 2025 (Mon)	608.00	622.00	608.00	618.00	24,648
7th Nov 2025 (Fri)	616.00	620.00	616.00	616.00	4,404
6th Nov 2025 (Thu)	624.00	624.00	616.00	616.00	25,443
5th Nov 2025 (Wed)	604.00	618.00	604.00	618.00	9,090
4th Nov 2025 (Tue)	622.00	622.00	610.00	614.00	54,681

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
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
1st Dec 2025 5:47 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
28th Nov 2025 3:30 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
26th Nov 2025 6:26 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
25th Nov 2025 6:04 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
24th Nov 2025 5:56 pm	EQS	Fuller, Smith & Turner PLC: Director / PDMR Shareholding
20th Nov 2025 6:11 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
19th Nov 2025 5:10 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73