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	716.00p on 19-12-2025 at 19:25:09
Change	18.00p 2.58%
Buy	700.00p
Sell	694.00p

Last Trade:	Buy 1,839.00 at 716.00p
Day's Volume:	54,747
Last Close:	716.00p
Open:	696.00p
ISIN:	GB00B1YPC344

Day's Range	692.00p - 716.00p
52wk Range:	490.00p - 716.00p
Market Capitalisation:	£382.66m
VWAP:	709.21685p
Shares in Issue:	53.44m

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*	1,839	716.00p	SI Trade	16:47:10 - 19-Dec-25
Sell*	36,610	716.00p	Uncrossing Trade	16:35:17 - 19-Dec-25
Buy*	3	700.00p	Automatic Execution	16:29:56 - 19-Dec-25
Sell*	86	694.00p	SI Trade	16:01:00 - 19-Dec-25
Sell*	140	694.00p	Ordinary	15:59:46 - 19-Dec-25
Sell*	1	694.00p	SI Trade	15:57:52 - 19-Dec-25
Buy*	198	700.00p	SI Trade	15:39:32 - 19-Dec-25
Sell*	500	697.2948p	Ordinary	15:36:52 - 19-Dec-25
Buy*	110	698.00p	Automatic Execution	15:26:09 - 19-Dec-25
Sell*	1	690.00p	SI Trade	14:55:38 - 19-Dec-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	696.00	716.00	692.00	716.00	54,747
18th Dec 2025 (Thu)	684.00	698.00	684.00	698.00	52,042
17th Dec 2025 (Wed)	688.00	690.00	672.00	678.00	104,880
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

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
19th Dec 2025 5:30 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
19th Dec 2025 5:29 pm	RNS	Fuller, Smith & Turner PLC: Transaction in own shares
18th Dec 2025 5:48 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
18th Dec 2025 5:48 pm	RNS	Fuller, Smith & Turner PLC: Transaction in own shares
17th Dec 2025 2:33 pm	EQS	Fuller, Smith & Turner PLC: Director/PDMR Shareholding
17th Dec 2025 2:05 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
17th Dec 2025 1:56 pm	EQS	Fuller, Smith & Turner PLC: Director / PDMR Shareholding
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

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65