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	558.00p on 18-07-2025 at 18:50:06
Change	4.00p 0.72%
Buy	564.00p
Sell	558.00p
Buy / Sell FSTA Shares

Last Trade:	Sell 653.00 at 558.00p
Day's Volume:	17,258
Last Close:	558.00p
Open:	560.00p
ISIN:	GB00B1YPC344

Day's Range	558.00p - 564.00p
52wk Range:	490.00p - 780.00p
Market Capitalisation:	£304.05m
VWAP:	559.57525p
Shares in Issue:	54.49m

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*	653	558.00p	Uncrossing Trade	16:35:20 - 18-Jul-25
Buy*	211	562.00p	Automatic Execution	16:24:03 - 18-Jul-25
Buy*	189	562.00p	Automatic Execution	16:24:03 - 18-Jul-25
Sell*	3	558.00p	Automatic Execution	16:21:00 - 18-Jul-25
Sell*	1,800	558.00p	Automatic Execution	16:20:55 - 18-Jul-25
Sell*	1,800	558.00p	Ordinary	16:20:45 - 18-Jul-25
Buy*	190	561.714p	Ordinary	15:43:05 - 18-Jul-25
Sell*	350	559.50p	Ordinary	15:36:59 - 18-Jul-25
Buy*	41	564.00p	Automatic Execution	15:21:16 - 18-Jul-25
Buy*	155	564.00p	Automatic Execution	15:21:16 - 18-Jul-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Jul 2025 (Thu)	592.00	594.00	582.00	586.00	33,859
9th Jul 2025 (Wed)	584.00	588.00	582.00	584.00	9,328
8th Jul 2025 (Tue)	578.00	584.00	572.00	582.00	41,170
7th Jul 2025 (Mon)	572.00	582.00	572.00	578.00	12,805
4th Jul 2025 (Fri)	584.00	586.00	582.00	582.00	18,487
3rd Jul 2025 (Thu)	586.00	594.00	584.00	592.00	14,212
2nd Jul 2025 (Wed)	610.00	610.00	590.00	590.00	45,501
1st Jul 2025 (Tue)	592.00	612.00	592.00	602.00	27,326
30th Jun 2025 (Mon)	590.00	602.00	590.00	598.00	51,017
27th Jun 2025 (Fri)	574.00	592.00	572.00	592.00	19,810
26th Jun 2025 (Thu)	580.00	592.00	576.00	576.00	34,584
25th Jun 2025 (Wed)	580.00	592.00	580.00	592.00	27,196
24th Jun 2025 (Tue)	586.00	590.00	584.00	590.00	20,572
23rd Jun 2025 (Mon)	594.00	594.00	580.00	586.00	37,060
20th Jun 2025 (Fri)	578.00	592.00	570.00	586.00	140,248
19th Jun 2025 (Thu)	580.00	592.00	578.00	578.00	31,229

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
17th Jul 2025 6:03 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
16th Jul 2025 4:59 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
15th Jul 2025 5:24 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
14th Jul 2025 5:47 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
11th Jul 2025 5:42 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
10th Jul 2025 5:08 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
8th Jul 2025 5:42 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
7th Jul 2025 5:42 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
4th Jul 2025 5:16 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
2nd Jul 2025 5:59 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48