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	586.00p on 13-05-2025 at 09:28:23
Change	6.00p 1.03%
Buy	586.00p
Sell	584.00p
Buy / Sell FSTA Shares

Last Trade:	Buy 500.00 at 587.40p
Day's Volume:	9,985
Last Close:	580.00p
Open:	586.00p
ISIN:	GB00B1YPC344

Day's Range	586.00p - 586.00p
52wk Range:	490.00p - 780.00p
Market Capitalisation:	£321m
VWAP:	589.16007p
Shares in Issue:	55m

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*	500	587.40p	Ordinary	10:28:22 - 13-May-25
Buy*	80	586.00p	Ordinary	10:09:37 - 13-May-25
Unknown*	1	586.00p	SI Trade	09:48:19 - 13-May-25
Buy*	2,000	589.023p	Suspected BUY Trade	09:22:37 - 13-May-25
Buy*	2,400	589.70p	Ordinary	09:15:10 - 13-May-25
Sell*	130	586.00p	Automatic Execution	09:08:58 - 13-May-25
Buy*	1	590.00p	SI Trade	09:06:02 - 13-May-25
Sell*	400	585.084p	Ordinary	08:41:40 - 13-May-25
Sell*	20	586.00p	SI Trade	08:37:40 - 13-May-25
Sell*	500	585.088p	Ordinary	08:29:57 - 13-May-25

See more Fuller Smith & Turner trades

Fuller Smith & Turner (FSTA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2025 (Mon)	578.00	590.00	578.00	580.00	31,523
9th May 2025 (Fri)	602.00	604.00	578.00	578.00	28,573
8th May 2025 (Thu)	566.00	602.00	566.00	602.00	30,256
7th May 2025 (Wed)	590.00	592.00	576.00	584.00	64,244
6th May 2025 (Tue)	570.00	588.00	564.00	588.00	38,882
5th May 2025 (Mon)	568.00	568.00	568.00	568.00	0
2nd May 2025 (Fri)	582.00	582.00	568.00	568.00	30,666
1st May 2025 (Thu)	560.00	584.00	560.00	582.00	74,817
30th Apr 2025 (Wed)	564.00	564.00	558.00	564.00	61,952
29th Apr 2025 (Tue)	554.00	564.00	554.00	560.00	29,116
28th Apr 2025 (Mon)	564.00	564.00	556.00	560.00	33,885
25th Apr 2025 (Fri)	564.00	564.00	554.00	560.00	27,719
24th Apr 2025 (Thu)	570.00	570.00	556.00	556.00	14,418
23rd Apr 2025 (Wed)	562.00	570.00	556.00	566.00	31,018
22nd Apr 2025 (Tue)	558.00	558.00	552.00	558.00	19,955
21st Apr 2025 (Mon)	550.00	550.00	550.00	550.00	0
18th Apr 2025 (Fri)	550.00	550.00	550.00	550.00	0
17th Apr 2025 (Thu)	548.00	554.00	548.00	550.00	25,805
16th Apr 2025 (Wed)	540.00	552.00	540.00	548.00	32,574
15th Apr 2025 (Tue)	530.00	554.00	530.00	546.00	46,615
14th Apr 2025 (Mon)	530.00	530.00	526.00	530.00	15,845

See more Fuller Smith & Turner price history

Date	Source	Headline
Fuller Smith & Turner (FSTA) Regulatory News
12th May 2025 6:16 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
9th May 2025 5:57 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
7th May 2025 5:17 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
6th May 2025 5:54 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
2nd May 2025 5:24 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
1st May 2025 6:09 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
1st May 2025 7:01 am	EQS	Fuller, Smith & Turner PLC: Total Voting Rights and Treasury Shares
30th Apr 2025 5:53 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
29th Apr 2025 5:14 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares
28th Apr 2025 5:41 pm	EQS	Fuller, Smith & Turner PLC: Transaction in own shares

See more Fuller Smith & Turner regulatory news

FTSE 100 Latest

Value8,605.59

Change0.61