Fuller Smith & Turner (FSTA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fuller Smith & Turner

Date Open High Low Close* Volume
20/12/2024 638.00p 638.00p 612.00p 624.00p 72088
19/12/2024 624.00p 650.00p 612.00p 624.00p 84371
18/12/2024 622.00p 638.00p 620.00p 624.00p 68044
17/12/2024 626.00p 662.00p 622.00p 624.00p 79083
16/12/2024 624.00p 648.00p 618.00p 618.00p 102076
13/12/2024 648.00p 654.00p 624.00p 624.00p 66025
12/12/2024 634.00p 656.00p 626.00p 634.00p 19672
11/12/2024 676.00p 676.00p 638.00p 638.00p 112698
10/12/2024 644.00p 661.60p 638.50p 650.00p 93665
09/12/2024 650.00p 658.00p 640.00p 650.00p 30897
06/12/2024 650.00p 664.00p 638.90p 654.00p 17813
05/12/2024 650.00p 668.00p 642.00p 654.00p 21905
04/12/2024 650.00p 668.00p 642.00p 650.00p 25056
03/12/2024 660.00p 660.00p 640.00p 650.00p 46846
02/12/2024 662.00p 686.00p 654.00p 654.00p 40507
29/11/2024 674.00p 680.00p 636.40p 660.00p 132018
28/11/2024 684.00p 698.00p 658.76p 662.00p 46595
27/11/2024 680.00p 686.00p 662.00p 662.00p 50472
26/11/2024 688.00p 706.00p 673.19p 682.00p 40799
25/11/2024 688.00p 718.00p 676.30p 682.00p 23299
22/11/2024 684.00p 696.00p 682.00p 686.00p 24861
21/11/2024 718.00p 720.00p 684.00p 684.00p 29711
20/11/2024 684.00p 720.00p 684.00p 694.00p 8457
19/11/2024 700.00p 700.00p 686.88p 694.00p 28089
18/11/2024 702.00p 754.00p 702.00p 702.00p 28177
15/11/2024 694.00p 707.99p 692.00p 704.00p 40657
14/11/2024 690.00p 699.00p 675.00p 696.00p 46329
13/11/2024 684.00p 698.00p 676.56p 692.00p 35435
12/11/2024 690.00p 690.00p 676.40p 684.00p 54717
11/11/2024 684.00p 700.00p 674.00p 696.00p 57514
08/11/2024 678.00p 690.00p 672.00p 690.00p 31955
07/11/2024 682.00p 692.00p 670.00p 684.00p 60262
06/11/2024 710.00p 710.00p 676.00p 684.00p 40166
05/11/2024 702.00p 702.00p 682.00p 686.00p 32128
04/11/2024 690.00p 716.00p 690.00p 696.00p 29178
01/11/2024 702.00p 718.00p 698.00p 702.00p 50441
31/10/2024 730.00p 740.00p 708.00p 708.00p 37562
30/10/2024 748.00p 754.00p 718.00p 726.00p 103579
29/10/2024 750.00p 756.00p 742.00p 742.00p 44632
28/10/2024 750.00p 750.00p 742.00p 750.00p 25995
25/10/2024 748.00p 748.00p 738.00p 748.00p 9134
24/10/2024 732.00p 740.00p 726.00p 730.00p 53166
23/10/2024 726.00p 742.00p 724.00p 730.00p 37264
22/10/2024 734.00p 736.00p 720.00p 730.00p 58477
21/10/2024 744.00p 748.00p 722.00p 742.00p 55919
18/10/2024 740.00p 748.00p 740.00p 744.00p 37757
17/10/2024 736.00p 746.00p 736.00p 744.00p 43711
16/10/2024 770.00p 770.00p 736.00p 736.00p 46054
15/10/2024 762.00p 770.00p 744.00p 762.00p 13558
14/10/2024 760.00p 768.00p 750.00p 762.00p 27134
11/10/2024 760.00p 765.04p 751.60p 760.00p 41650
10/10/2024 750.00p 758.00p 748.00p 756.00p 72888
09/10/2024 742.00p 754.00p 736.00p 754.00p 6892
08/10/2024 742.00p 742.00p 726.20p 742.00p 12619
07/10/2024 730.00p 742.00p 726.00p 742.00p 22825
04/10/2024 726.00p 744.00p 718.00p 732.00p 47702
03/10/2024 742.00p 744.00p 724.00p 726.00p 39951
02/10/2024 750.00p 754.08p 742.00p 744.00p 23581
01/10/2024 756.00p 768.00p 746.00p 750.00p 52918
30/09/2024 746.00p 762.00p 746.00p 746.00p 26442
27/09/2024 760.00p 768.00p 750.61p 756.00p 34931
26/09/2024 760.00p 766.30p 760.00p 760.00p 29283
25/09/2024 762.00p 770.00p 760.00p 762.00p 13495
24/09/2024 746.00p 772.00p 746.00p 762.00p 17106
23/09/2024 756.00p 772.00p 754.00p 756.00p 9515
20/09/2024 760.00p 774.00p 746.00p 756.00p 73059
19/09/2024 768.00p 770.00p 762.00p 770.00p 27026
18/09/2024 768.00p 780.00p 760.00p 766.00p 26506
17/09/2024 760.00p 779.99p 760.00p 770.00p 61565
16/09/2024 764.00p 774.00p 736.00p 770.00p 46145
13/09/2024 762.00p 762.00p 739.20p 752.00p 29286
12/09/2024 760.00p 764.00p 742.50p 750.00p 54870
11/09/2024 748.00p 756.00p 738.48p 754.00p 18563
10/09/2024 740.00p 760.00p 738.00p 746.00p 47512
09/09/2024 726.00p 754.00p 726.00p 754.00p 40623
06/09/2024 744.00p 748.00p 728.00p 728.00p 46349
05/09/2024 744.00p 750.00p 736.00p 746.00p 32377
04/09/2024 734.00p 752.00p 730.00p 750.00p 37188
03/09/2024 750.00p 760.00p 736.00p 740.00p 35699
02/09/2024 772.00p 772.00p 746.00p 750.00p 60499
30/08/2024 766.00p 774.00p 744.00p 744.00p 61832
29/08/2024 770.00p 772.00p 758.70p 764.00p 23307
28/08/2024 758.00p 774.00p 750.98p 766.00p 33103
27/08/2024 728.00p 760.00p 728.00p 760.00p 26370
23/08/2024 740.00p 756.00p 736.00p 754.00p 20695
22/08/2024 742.00p 754.00p 736.00p 736.00p 15490
21/08/2024 736.00p 756.00p 734.00p 756.00p 86764
20/08/2024 734.00p 741.08p 723.20p 736.00p 96427
19/08/2024 744.00p 758.00p 728.00p 740.00p 98515
16/08/2024 744.00p 780.00p 730.00p 742.00p 119208
15/08/2024 738.00p 740.00p 728.50p 730.00p 99717
14/08/2024 724.00p 742.00p 722.00p 732.00p 20411
13/08/2024 734.00p 744.00p 716.00p 740.00p 13252
12/08/2024 728.00p 740.00p 726.00p 738.00p 14455
09/08/2024 708.00p 728.00p 706.75p 728.00p 18217
08/08/2024 718.00p 720.00p 698.00p 712.00p 4114
07/08/2024 690.00p 714.00p 680.00p 714.00p 27785
06/08/2024 700.00p 706.18p 672.00p 682.00p 33363
05/08/2024 688.00p 710.00p 684.00p 706.00p 19709
02/08/2024 722.00p 734.00p 700.00p 704.00p 40617
01/08/2024 732.00p 742.00p 716.00p 716.00p 28058
31/07/2024 746.00p 752.00p 724.00p 732.00p 45531
30/07/2024 730.00p 750.74p 730.00p 746.00p 8695
29/07/2024 742.00p 753.40p 724.60p 744.00p 47091
26/07/2024 732.00p 744.06p 730.00p 740.00p 21118
25/07/2024 734.00p 734.00p 712.00p 730.00p 31313
24/07/2024 734.00p 734.00p 708.68p 728.00p 3586
23/07/2024 714.00p 724.00p 713.56p 718.00p 49482
22/07/2024 718.00p 720.00p 702.51p 716.00p 14947
19/07/2024 708.00p 715.98p 706.00p 710.00p 6161
18/07/2024 708.00p 716.00p 708.00p 710.00p 10002
17/07/2024 708.00p 714.00p 700.24p 708.00p 30581
16/07/2024 706.00p 716.00p 706.00p 712.00p 8749
15/07/2024 706.00p 714.00p 706.00p 708.00p 27033
12/07/2024 710.00p 710.00p 704.00p 710.00p 2484
11/07/2024 696.00p 714.00p 696.00p 704.00p 9861
10/07/2024 706.00p 710.06p 696.00p 696.00p 29168
09/07/2024 714.00p 714.00p 691.20p 704.00p 2908
08/07/2024 704.00p 714.00p 694.00p 694.00p 15709
05/07/2024 700.00p 706.00p 694.00p 694.00p 47964
04/07/2024 708.00p 714.00p 679.53p 710.00p 3186
03/07/2024 702.00p 713.97p 685.21p 702.00p 49203
02/07/2024 700.00p 708.00p 686.00p 698.00p 295566
01/07/2024 700.00p 700.00p 692.00p 692.00p 65892
28/06/2024 688.00p 702.00p 685.00p 696.00p 63616
27/06/2024 692.00p 700.00p 688.00p 688.00p 16947
26/06/2024 700.00p 700.00p 682.00p 694.00p 27660
25/06/2024 700.00p 700.00p 690.50p 700.00p 5315
24/06/2024 696.00p 704.00p 686.88p 696.00p 57730
21/06/2024 704.00p 704.00p 688.00p 700.00p 23265
20/06/2024 704.00p 704.00p 695.75p 698.00p 89527
19/06/2024 716.00p 716.00p 690.00p 700.00p 26960
18/06/2024 696.00p 712.00p 690.00p 692.00p 51239
17/06/2024 716.00p 728.00p 699.28p 706.00p 44154
14/06/2024 720.00p 742.00p 716.00p 716.00p 73135
13/06/2024 714.00p 736.00p 714.00p 728.00p 35501
12/06/2024 730.00p 730.00p 706.00p 720.00p 25436
11/06/2024 706.00p 729.98p 690.81p 720.00p 36240
10/06/2024 708.00p 710.00p 700.00p 704.00p 23622
07/06/2024 730.00p 730.00p 708.00p 710.00p 15389
06/06/2024 706.00p 720.32p 706.00p 710.00p 5360
05/06/2024 720.00p 730.00p 706.00p 720.00p 24200
04/06/2024 706.00p 724.00p 706.00p 720.00p 22151
03/06/2024 696.00p 720.00p 696.00p 720.00p 70355
31/05/2024 690.00p 708.00p 690.00p 706.00p 24613
30/05/2024 702.00p 712.00p 695.00p 700.00p 28902
29/05/2024 714.00p 714.00p 702.00p 702.00p 15144
28/05/2024 720.00p 720.00p 693.30p 710.00p 20853
24/05/2024 670.00p 718.00p 670.00p 708.00p 18190
23/05/2024 680.00p 700.00p 678.50p 700.00p 134694
22/05/2024 670.00p 686.00p 670.00p 682.00p 17328
21/05/2024 650.00p 688.00p 650.00p 686.00p 15146
20/05/2024 670.00p 678.00p 654.80p 676.00p 35232
17/05/2024 650.00p 678.00p 650.00p 678.00p 7956
16/05/2024 640.00p 678.00p 634.60p 678.00p 28536
15/05/2024 640.00p 640.00p 630.00p 640.00p 66486
14/05/2024 638.00p 639.99p 632.00p 634.00p 55689
13/05/2024 632.00p 638.00p 614.10p 634.00p 83445
10/05/2024 626.00p 634.00p 619.00p 634.00p 57355
09/05/2024 618.00p 626.00p 614.97p 618.00p 28737
08/05/2024 628.00p 628.00p 606.40p 618.00p 161529
07/05/2024 614.00p 622.31p 610.00p 616.00p 78650
03/05/2024 608.00p 616.00p 608.00p 616.00p 16238
02/05/2024 606.00p 614.00p 606.00p 612.00p 38536
01/05/2024 602.00p 610.00p 600.00p 610.00p 33948
30/04/2024 602.00p 620.00p 592.00p 604.00p 131062
29/04/2024 616.00p 619.00p 600.80p 602.00p 137617
26/04/2024 608.00p 618.00p 594.30p 612.00p 29169
25/04/2024 600.00p 606.80p 595.20p 602.00p 204157
24/04/2024 616.00p 618.00p 606.00p 606.00p 47900
23/04/2024 620.00p 626.00p 612.00p 612.00p 48557
22/04/2024 606.00p 626.00p 598.00p 622.00p 44893
19/04/2024 606.00p 616.30p 596.00p 596.00p 53901
18/04/2024 614.00p 621.06p 606.00p 606.00p 33868
17/04/2024 614.00p 621.48p 606.00p 606.00p 24660
16/04/2024 606.00p 626.00p 606.00p 616.00p 112948
15/04/2024 618.00p 623.98p 605.20p 618.00p 44860
12/04/2024 612.00p 616.71p 610.24p 616.00p 10107
11/04/2024 610.00p 622.00p 610.00p 620.00p 12033
10/04/2024 624.00p 624.00p 606.00p 606.00p 48346
09/04/2024 614.00p 624.00p 614.00p 620.00p 12521
08/04/2024 606.00p 620.00p 606.00p 618.00p 12612
05/04/2024 614.00p 614.00p 604.00p 614.00p 4465
04/04/2024 606.00p 615.70p 606.00p 610.00p 28206
03/04/2024 602.00p 618.00p 602.00p 610.00p 32210
02/04/2024 588.00p 610.00p 577.72p 606.00p 44545
28/03/2024 586.00p 598.00p 580.30p 590.00p 45133
27/03/2024 586.00p 596.00p 580.00p 590.00p 15646
26/03/2024 576.00p 597.19p 573.96p 590.00p 45003
25/03/2024 574.00p 590.00p 572.30p 590.00p 12716
22/03/2024 572.00p 578.00p 560.00p 576.00p 12449
21/03/2024 564.00p 576.00p 554.00p 554.00p 23361
20/03/2024 566.00p 566.00p 558.00p 556.00p 34435
19/03/2024 566.00p 576.00p 558.00p 558.00p 59659
18/03/2024 570.00p 576.00p 560.00p 568.00p 48608
15/03/2024 562.00p 576.00p 558.01p 576.00p 7103
14/03/2024 568.00p 576.00p 567.90p 572.00p 5431
13/03/2024 570.00p 570.00p 556.02p 566.00p 19432
12/03/2024 542.00p 568.00p 542.00p 568.00p 99672
11/03/2024 554.00p 561.00p 548.00p 554.00p 103156

*Close Price adjusted for both dividends and splits