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	660.00p on 12-12-2025 at 19:30:05
Change	-12.00p -1.79%
Buy	672.00p
Sell	656.00p

Last Trade:	Buy 1.00 at 660.00p
Day's Volume:	44,623
Last Close:	660.00p
Open:	684.00p
ISIN:	GB00B1YPC344

Day's Range	660.00p - 684.00p
52wk Range:	490.00p - 706.00p
Market Capitalisation:	£353.11m
VWAP:	673.36504p
Shares in Issue:	53.50m

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	660.00p	SI Trade	16:35:04 - 12-Dec-25
Sell*	2,738	660.00p	Uncrossing Trade	16:35:04 - 12-Dec-25
Sell*	19	668.00p	Automatic Execution	16:14:44 - 12-Dec-25
Sell*	1,379	668.00p	Automatic Execution	15:52:19 - 12-Dec-25
Sell*	1,379	668.00p	Ordinary	15:52:13 - 12-Dec-25
Sell*	2	668.00p	SI Trade	14:57:42 - 12-Dec-25
Buy*	2	676.00p	SI Trade	14:19:03 - 12-Dec-25
Sell*	10	668.40p	Ordinary	14:15:19 - 12-Dec-25
Buy*	34	678.00p	Automatic Execution	13:57:56 - 12-Dec-25
Unknown*	0	678.00p	SI Trade	12:29:14 - 12-Dec-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	646.00	652.00	636.00	636.00	43,395

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
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
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

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13