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	560.00p on 11-08-2025 at 18:15:05
Change	-10.00p -1.75%
Buy	566.00p
Sell	560.00p

Last Trade:	Sell 1,252.00 at 560.00p
Day's Volume:	26,557
Last Close:	560.00p
Open:	566.00p
ISIN:	GB00B1YPC344

Day's Range	560.00p - 566.00p
52wk Range:	490.00p - 780.00p
Market Capitalisation:	£304.72m
VWAP:	568.49385p
Shares in Issue:	54.41m

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*	1,252	560.00p	Uncrossing Trade	16:35:15 - 11-Aug-25
Unknown*	0	566.00p	SI Trade	16:28:02 - 11-Aug-25
Sell*	159	562.00p	Automatic Execution	16:28:00 - 11-Aug-25
Sell*	120	562.00p	Automatic Execution	16:28:00 - 11-Aug-25
Sell*	461	562.00p	Automatic Execution	16:28:00 - 11-Aug-25
Sell*	68	562.00p	Automatic Execution	16:28:00 - 11-Aug-25
Sell*	128	562.00p	Automatic Execution	16:28:00 - 11-Aug-25
Buy*	2	568.00p	SI Trade	16:00:33 - 11-Aug-25
Sell*	17	563.50p	Ordinary	15:44:52 - 11-Aug-25
Sell*	87	566.00p	Automatic Execution	15:28:55 - 11-Aug-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Aug 2025 (Fri)	574.00	574.00	570.00	570.00	31,859
7th Aug 2025 (Thu)	586.00	586.00	574.00	574.00	55,044
6th Aug 2025 (Wed)	594.00	594.00	582.00	582.00	36,954
5th Aug 2025 (Tue)	594.00	598.00	588.00	592.00	24,062
4th Aug 2025 (Mon)	596.00	596.00	578.00	578.00	42,754
1st Aug 2025 (Fri)	594.00	600.00	594.00	594.00	21,933
31st Jul 2025 (Thu)	604.00	604.00	590.00	590.00	86,044
30th Jul 2025 (Wed)	600.00	606.00	600.00	602.00	46,033
29th Jul 2025 (Tue)	604.00	606.00	600.00	602.00	36,781
28th Jul 2025 (Mon)	604.00	606.00	600.00	602.00	19,612
25th Jul 2025 (Fri)	604.00	604.00	596.00	600.00	17,655
24th Jul 2025 (Thu)	598.00	602.00	590.00	602.00	16,382
23rd Jul 2025 (Wed)	588.00	594.00	586.00	590.00	20,819
22nd Jul 2025 (Tue)	570.00	588.00	570.00	588.00	45,662
21st Jul 2025 (Mon)	558.00	572.00	554.00	564.00	42,505
18th Jul 2025 (Fri)	560.00	564.00	558.00	558.00	17,258
17th Jul 2025 (Thu)	558.00	558.00	554.00	554.00	21,677
16th Jul 2025 (Wed)	552.00	560.00	550.00	556.00	99,799
15th Jul 2025 (Tue)	566.00	566.00	556.00	558.00	70,011
14th Jul 2025 (Mon)	568.00	568.00	564.00	566.00	27,059
11th Jul 2025 (Fri)	586.00	586.00	566.00	566.00	28,429

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
8th Aug 2025 6:30 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
8th Aug 2025 7:00 am	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
6th Aug 2025 6:24 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
5th Aug 2025 6:25 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
5th Aug 2025 7:31 am	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
4th Aug 2025 1:57 pm	EQS	Fuller, Smith & Turner PLC: Total Voting Rights and Treasury Shares
1st Aug 2025 5:39 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
31st Jul 2025 5:36 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
30th Jul 2025 6:00 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
29th Jul 2025 6:21 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,129.71

Change33.98