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	632.00p on 21-11-2025 at 19:10:06
Change	-18.00p -2.77%
Buy	656.00p
Sell	640.00p

Last Trade:	Sell 1,167.00 at 632.00p
Day's Volume:	14,137
Last Close:	632.00p
Open:	636.00p
ISIN:	GB00B1YPC344

Day's Range	632.00p - 640.00p
52wk Range:	490.00p - 688.00p
Market Capitalisation:	£339.08m
VWAP:	644.85169p
Shares in Issue:	53.65m

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*	1,167	632.00p	Uncrossing Trade	16:35:28 - 21-Nov-25
Sell*	16	641.255p	Negotiated Trade	16:22:35 - 21-Nov-25
Sell*	28	640.00p	Automatic Execution	16:19:36 - 21-Nov-25
Buy*	750	650.00p	Ordinary	16:17:54 - 21-Nov-25
Sell*	3	644.866p	Negotiated Trade	16:01:14 - 21-Nov-25
Buy*	1	656.00p	SI Trade	15:59:17 - 21-Nov-25
Buy*	3	654.334p	Suspected BUY Trade	15:48:54 - 21-Nov-25
Buy*	45	654.00p	SI Trade	15:13:01 - 21-Nov-25
Sell*	1	644.00p	SI Trade	15:13:01 - 21-Nov-25
Unknown*	0	654.00p	SI Trade	14:50:45 - 21-Nov-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Nov 2025 (Mon)	620.00	622.00	616.00	618.00	20,865
31st Oct 2025 (Fri)	610.00	618.00	610.00	616.00	48,240
30th Oct 2025 (Thu)	588.00	620.00	588.00	614.00	14,003
29th Oct 2025 (Wed)	612.00	620.00	612.00	612.00	31,057
28th Oct 2025 (Tue)	610.00	616.00	610.00	614.00	20,890
27th Oct 2025 (Mon)	608.00	610.00	608.00	608.00	47,708
24th Oct 2025 (Fri)	608.00	608.00	600.00	608.00	12,176
23rd Oct 2025 (Thu)	608.00	608.00	600.00	608.00	24,062
22nd Oct 2025 (Wed)	602.00	606.00	590.00	606.00	45,049

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
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
18th Nov 2025 6:06 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
17th Nov 2025 5:00 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
17th Nov 2025 4:39 pm	EQS	Fuller, Smith & Turner PLC: Director / PDMR Shareholding
14th Nov 2025 4:54 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
13th Nov 2025 5:59 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
12th Nov 2025 7:00 am	RNS	Half Year Results
10th Nov 2025 5:57 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
6th Nov 2025 5:52 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06