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	534.00p on 28-03-2025 at 17:30:00
Change	0.00p 0%
Buy	538.00p
Sell	534.00p
Buy / Sell FSTA Shares

Last Trade:	Sell 1,227.00 at 534.00p
Day's Volume:	82,606
Last Close:	534.00p
Open:	530.00p
ISIN:	GB00B1YPC344

Day's Range	530.00p - 538.00p
52wk Range:	510.00p - 780.00p
Market Capitalisation:	£295m
VWAP:	533.41464p
Shares in Issue:	55m

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*	1,227	534.00p	Automatic Execution	16:36:27 - 28-Mar-25
Sell*	500	534.00p	Automatic Execution	16:36:27 - 28-Mar-25
Sell*	500	534.00p	Automatic Execution	16:36:21 - 28-Mar-25
Sell*	50,022	534.00p	Uncrossing Trade	16:35:19 - 28-Mar-25
Buy*	91	538.00p	Automatic Execution	16:16:39 - 28-Mar-25
Buy*	98	538.00p	SI Trade	15:37:52 - 28-Mar-25
Sell*	85	534.00p	Automatic Execution	15:30:49 - 28-Mar-25
Sell*	58	534.00p	Automatic Execution	15:30:49 - 28-Mar-25
Sell*	14	534.00p	Automatic Execution	15:22:49 - 28-Mar-25
Sell*	5,000	534.00p	Ordinary	15:12:47 - 28-Mar-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	530.00	538.00	530.00	534.00	82,606
27th Mar 2025 (Thu)	540.00	540.00	534.00	534.00	86,010
26th Mar 2025 (Wed)	532.00	540.00	532.00	538.00	24,070
25th Mar 2025 (Tue)	532.00	538.00	530.00	536.00	34,767
24th Mar 2025 (Mon)	532.00	536.00	532.00	532.00	41,197
21st Mar 2025 (Fri)	558.00	558.00	526.00	536.00	59,552
20th Mar 2025 (Thu)	536.00	538.00	530.00	538.00	65,618
19th Mar 2025 (Wed)	530.00	534.00	526.00	530.00	63,276
18th Mar 2025 (Tue)	550.00	550.00	536.00	536.00	44,268
17th Mar 2025 (Mon)	540.00	550.00	540.00	550.00	38,565
14th Mar 2025 (Fri)	538.00	552.00	538.00	550.00	37,875
13th Mar 2025 (Thu)	532.00	554.00	532.00	540.00	52,644
12th Mar 2025 (Wed)	516.00	522.00	516.00	522.00	13,115
11th Mar 2025 (Tue)	524.00	528.00	520.00	520.00	12,495
10th Mar 2025 (Mon)	536.00	536.00	520.00	524.00	22,858
7th Mar 2025 (Fri)	518.00	536.00	510.00	536.00	23,781
6th Mar 2025 (Thu)	528.00	528.00	518.00	520.00	16,016
5th Mar 2025 (Wed)	540.00	544.00	526.00	528.00	31,108
4th Mar 2025 (Tue)	540.00	542.00	536.00	536.00	25,342
3rd Mar 2025 (Mon)	540.00	542.00	538.00	540.00	15,081
28th Feb 2025 (Fri)	534.00	544.00	530.00	536.00	81,143

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
27th Mar 2025 6:28 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
26th Mar 2025 5:47 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
25th Mar 2025 5:56 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
24th Mar 2025 5:30 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
21st Mar 2025 5:32 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
20th Mar 2025 5:30 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
19th Mar 2025 5:56 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
18th Mar 2025 5:02 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
17th Mar 2025 5:53 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
14th Mar 2025 5:45 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27