Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fuller Smith & Turner (FSTA) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
18th Jun 2025 (Wed) 588.00 592.00 580.00 584.00 23,858
17th Jun 2025 (Tue) 592.00 592.00 590.00 592.00 30,169
16th Jun 2025 (Mon) 598.00 598.00 590.00 590.00 41,583
13th Jun 2025 (Fri) 590.00 602.00 580.00 594.00 159,125
12th Jun 2025 (Thu) 618.00 618.00 594.00 594.00 63,718
11th Jun 2025 (Wed) 650.00 658.00 614.00 614.00 80,082
10th Jun 2025 (Tue) 630.00 650.00 630.00 644.00 29,740
9th Jun 2025 (Mon) 630.00 632.00 630.00 632.00 13,115
FTSE 100 Latest
Value9,103.96
Change3.19