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
08/02/2024 644.00p 652.00p 642.00p 644.00p 256863
07/02/2024 644.00p 648.00p 642.00p 642.00p 23169
06/02/2024 642.00p 652.16p 640.00p 642.00p 34198
05/02/2024 650.00p 656.10p 640.00p 640.00p 67506
02/02/2024 634.00p 648.00p 634.00p 644.00p 38796
01/02/2024 642.00p 656.00p 636.00p 640.00p 111341
31/01/2024 640.00p 658.00p 636.00p 640.00p 56531
30/01/2024 662.00p 668.00p 630.00p 638.00p 49403
29/01/2024 672.00p 686.00p 650.00p 658.00p 20918
26/01/2024 672.00p 686.00p 670.00p 670.00p 30005
25/01/2024 686.00p 698.00p 670.00p 670.00p 54639
24/01/2024 680.00p 698.00p 674.52p 686.00p 34273
23/01/2024 680.00p 686.00p 658.00p 672.00p 45928
22/01/2024 662.00p 686.00p 662.00p 680.00p 122551
19/01/2024 676.00p 683.98p 666.90p 680.00p 135976
18/01/2024 678.00p 686.00p 670.00p 678.00p 98202
17/01/2024 680.00p 686.00p 673.22p 682.00p 20587
16/01/2024 686.00p 686.00p 678.00p 680.00p 24197
15/01/2024 678.00p 686.00p 678.00p 680.00p 13898
12/01/2024 684.00p 686.00p 674.00p 674.00p 28161
11/01/2024 672.00p 680.00p 668.00p 672.00p 47418
10/01/2024 672.00p 676.00p 664.00p 672.00p 31686
09/01/2024 676.00p 676.00p 650.00p 668.00p 29336
08/01/2024 680.00p 680.00p 656.40p 670.00p 50806
05/01/2024 666.00p 678.00p 656.00p 668.00p 141670
04/01/2024 670.00p 672.00p 660.00p 672.00p 17650
03/01/2024 670.00p 670.00p 653.62p 662.00p 87089
02/01/2024 656.00p 668.00p 652.00p 662.00p 12565
29/12/2023 666.00p 666.00p 650.00p 652.00p 7499
28/12/2023 666.00p 678.00p 666.00p 670.00p 14536
27/12/2023 666.00p 674.13p 664.00p 670.00p 17327
22/12/2023 680.00p 694.00p 666.08p 670.00p 8996
21/12/2023 668.00p 688.00p 659.82p 680.00p 57060
20/12/2023 690.00p 720.00p 662.03p 676.00p 39802
19/12/2023 680.00p 694.90p 670.00p 674.00p 29798
18/12/2023 690.00p 702.00p 674.00p 688.00p 27197
15/12/2023 712.00p 712.00p 674.00p 680.00p 66017
14/12/2023 702.00p 702.99p 684.03p 692.00p 18320
13/12/2023 698.00p 698.00p 686.00p 694.00p 19805
12/12/2023 692.00p 710.00p 684.00p 686.00p 32841
11/12/2023 700.00p 710.00p 686.00p 690.00p 34517
08/12/2023 712.00p 712.00p 686.00p 690.00p 26908
07/12/2023 694.00p 712.00p 684.00p 696.00p 22132
06/12/2023 686.00p 698.00p 684.00p 692.00p 22136
05/12/2023 680.00p 700.00p 680.00p 696.00p 10486
04/12/2023 680.00p 686.00p 658.00p 686.00p 38503
01/12/2023 662.00p 684.00p 662.00p 678.00p 25740
30/11/2023 686.00p 686.00p 656.00p 662.00p 100800
29/11/2023 678.00p 698.00p 668.00p 690.00p 13133
28/11/2023 666.00p 688.00p 664.00p 680.00p 36034
27/11/2023 668.00p 670.00p 662.00p 666.00p 95007
24/11/2023 670.00p 670.00p 652.00p 668.00p 34808
23/11/2023 670.00p 670.00p 644.00p 660.00p 75359
22/11/2023 646.00p 668.00p 638.12p 660.00p 113007
21/11/2023 646.00p 648.00p 640.00p 646.00p 66906
20/11/2023 658.00p 658.00p 642.00p 646.00p 63161
17/11/2023 652.00p 670.00p 649.68p 654.00p 71012
16/11/2023 640.00p 680.00p 625.96p 658.00p 242357
15/11/2023 598.00p 640.00p 589.00p 640.00p 77615
14/11/2023 578.00p 581.97p 572.00p 574.00p 21602
13/11/2023 590.00p 592.00p 573.30p 578.00p 44481
10/11/2023 584.00p 592.00p 582.00p 582.00p 27504
09/11/2023 584.00p 594.24p 582.01p 584.00p 2270
08/11/2023 578.00p 604.00p 559.98p 604.00p 67917
07/11/2023 564.00p 566.00p 557.80p 564.00p 3538
06/11/2023 568.00p 576.00p 554.00p 570.00p 35056
03/11/2023 566.00p 566.00p 556.00p 562.00p 40086
02/11/2023 572.00p 572.00p 556.00p 566.00p 61085
01/11/2023 574.00p 578.00p 560.00p 574.00p 47031
31/10/2023 566.00p 575.80p 564.00p 564.00p 42875
30/10/2023 566.00p 582.00p 566.00p 574.00p 31465
27/10/2023 562.00p 580.00p 562.00p 576.00p 24641
26/10/2023 570.00p 580.00p 564.00p 564.00p 43748
25/10/2023 568.00p 581.99p 566.22p 568.00p 21506
24/10/2023 574.00p 575.80p 566.00p 574.00p 24615
23/10/2023 574.00p 588.00p 570.00p 570.00p 42152
20/10/2023 566.00p 586.00p 566.00p 578.00p 24611
19/10/2023 576.00p 585.99p 574.00p 576.00p 32993
18/10/2023 578.00p 584.00p 572.00p 582.00p 40978
17/10/2023 568.00p 590.00p 553.20p 572.00p 9418
16/10/2023 570.00p 578.00p 540.00p 542.00p 39721
13/10/2023 580.00p 582.00p 560.00p 570.00p 53611
12/10/2023 570.00p 584.00p 566.00p 570.00p 50024
11/10/2023 584.00p 584.00p 572.00p 584.00p 5612
10/10/2023 570.00p 582.00p 570.00p 576.00p 37837
09/10/2023 570.00p 584.00p 568.00p 574.00p 42495
06/10/2023 574.00p 585.44p 572.00p 574.00p 22139
05/10/2023 580.00p 590.00p 580.00p 584.00p 9069
04/10/2023 600.00p 600.00p 580.00p 582.00p 38452
03/10/2023 604.00p 604.00p 588.70p 600.00p 21987
02/10/2023 604.00p 604.00p 590.00p 590.00p 34346
29/09/2023 598.00p 600.15p 595.44p 598.00p 43968
28/09/2023 580.00p 604.00p 580.00p 598.00p 35494
27/09/2023 590.00p 603.30p 590.00p 592.00p 50890
26/09/2023 592.00p 604.00p 583.96p 594.00p 27440
25/09/2023 600.00p 604.00p 588.00p 596.00p 28840
22/09/2023 586.00p 597.50p 584.00p 588.00p 132070
21/09/2023 596.00p 598.00p 580.00p 590.00p 14426
20/09/2023 590.00p 606.00p 580.00p 580.00p 45355
19/09/2023 588.00p 591.80p 586.00p 586.00p 28333
18/09/2023 592.00p 600.00p 590.00p 592.00p 32342
15/09/2023 590.00p 595.17p 589.80p 590.00p 151981
14/09/2023 592.00p 596.00p 587.21p 594.00p 32382
13/09/2023 588.00p 594.00p 588.00p 590.00p 30098
12/09/2023 596.00p 596.00p 584.00p 592.00p 7569
11/09/2023 582.00p 594.00p 582.00p 588.00p 12733
08/09/2023 584.00p 590.72p 584.00p 590.00p 6046
07/09/2023 586.00p 588.00p 575.55p 586.00p 35385
06/09/2023 580.00p 582.00p 570.16p 574.00p 8567
05/09/2023 576.00p 594.00p 568.00p 570.00p 37611
04/09/2023 566.00p 574.00p 564.00p 566.00p 17601
01/09/2023 574.00p 588.00p 562.52p 570.00p 24723
31/08/2023 574.00p 574.00p 555.96p 570.00p 73822
30/08/2023 560.00p 564.00p 556.00p 556.00p 29764
29/08/2023 568.00p 580.00p 550.00p 566.00p 46138
25/08/2023 558.00p 567.50p 552.00p 552.00p 26205
24/08/2023 560.00p 560.00p 557.80p 558.00p 9711
23/08/2023 568.00p 568.00p 554.15p 560.00p 27879
22/08/2023 576.00p 576.00p 556.00p 556.00p 47023
21/08/2023 568.00p 570.00p 566.00p 570.00p 44510
18/08/2023 572.00p 572.00p 560.00p 560.00p 72573
17/08/2023 572.00p 576.02p 569.00p 572.00p 20816
16/08/2023 576.00p 592.00p 570.00p 572.00p 123852
15/08/2023 582.00p 588.56p 570.00p 578.00p 34032
14/08/2023 580.00p 593.84p 580.00p 586.00p 15075
11/08/2023 580.00p 594.00p 580.00p 594.00p 27777
10/08/2023 580.00p 585.40p 574.02p 580.00p 27719
09/08/2023 586.00p 590.00p 582.00p 582.00p 29317
08/08/2023 580.00p 594.00p 573.10p 594.00p 7558
07/08/2023 594.00p 608.00p 570.00p 574.00p 124334
04/08/2023 570.00p 594.00p 565.70p 594.00p 81035
03/08/2023 596.00p 612.00p 576.01p 583.00p 127348
02/08/2023 594.00p 604.36p 572.00p 600.00p 16019
01/08/2023 600.00p 608.00p 570.00p 596.00p 19481
31/07/2023 594.00p 600.00p 586.00p 596.00p 86899
28/07/2023 596.00p 602.00p 590.48p 602.00p 65568
27/07/2023 598.00p 600.40p 588.00p 596.00p 91151
26/07/2023 576.00p 600.24p 576.00p 592.00p 25630
25/07/2023 590.00p 604.60p 578.00p 580.00p 31111
24/07/2023 600.00p 600.00p 588.00p 600.00p 22279
21/07/2023 600.00p 600.00p 586.00p 598.00p 9128
20/07/2023 588.00p 600.00p 564.00p 580.00p 70675
19/07/2023 578.00p 586.00p 562.00p 580.00p 50157
18/07/2023 570.00p 574.48p 562.00p 568.00p 7870
17/07/2023 570.00p 578.80p 563.68p 564.00p 9194
14/07/2023 566.00p 570.00p 564.00p 564.00p 7811
13/07/2023 570.00p 570.00p 558.42p 566.00p 24926
12/07/2023 554.00p 568.00p 552.30p 568.00p 7510
11/07/2023 554.00p 562.40p 548.00p 548.00p 7599
10/07/2023 550.00p 570.00p 548.88p 558.00p 32015
07/07/2023 584.00p 586.02p 550.00p 556.00p 63439
06/07/2023 586.00p 603.00p 580.00p 580.00p 52144
05/07/2023 580.00p 590.00p 580.00p 586.00p 5408
04/07/2023 582.00p 587.60p 580.40p 582.00p 44013
03/07/2023 594.00p 600.00p 586.00p 588.00p 29621
30/06/2023 594.00p 604.00p 585.00p 598.00p 25975
29/06/2023 590.00p 600.00p 582.00p 600.00p 126647
28/06/2023 590.00p 600.00p 580.00p 600.00p 40687
27/06/2023 580.00p 588.00p 580.00p 588.00p 13807
26/06/2023 580.00p 596.00p 580.00p 596.00p 35525
23/06/2023 580.00p 598.00p 580.00p 582.00p 142882
22/06/2023 600.00p 609.20p 582.00p 582.00p 59436
21/06/2023 604.00p 618.60p 592.00p 606.00p 28474
20/06/2023 600.00p 608.00p 590.00p 598.00p 52385
19/06/2023 590.00p 598.00p 582.00p 598.00p 16012
16/06/2023 582.00p 593.40p 580.40p 586.00p 110084
15/06/2023 548.00p 588.00p 542.00p 582.00p 82319
14/06/2023 548.00p 550.00p 530.00p 550.00p 13744
13/06/2023 550.00p 550.00p 522.00p 550.00p 7842
12/06/2023 536.00p 548.00p 526.00p 536.00p 15579
09/06/2023 530.00p 534.50p 520.00p 526.00p 24968
08/06/2023 534.00p 535.00p 528.00p 534.00p 107345
07/06/2023 550.00p 550.00p 522.80p 530.00p 21082
06/06/2023 550.00p 550.00p 522.52p 530.00p 17711
05/06/2023 550.00p 550.00p 527.98p 530.00p 16169
02/06/2023 550.00p 550.00p 522.00p 540.00p 12263
01/06/2023 550.00p 550.00p 522.00p 544.00p 3287
31/05/2023 550.00p 550.00p 524.00p 530.00p 19674
30/05/2023 540.00p 540.00p 520.00p 538.00p 18053
26/05/2023 550.00p 550.00p 528.00p 542.00p 30173
25/05/2023 542.00p 542.00p 530.00p 538.00p 35385
24/05/2023 550.00p 550.00p 525.20p 540.00p 130668
23/05/2023 550.00p 550.00p 528.00p 536.00p 44757
22/05/2023 530.00p 538.00p 526.00p 536.00p 33405
19/05/2023 526.00p 530.00p 520.00p 526.00p 81108
18/05/2023 520.00p 542.00p 520.00p 530.00p 26595
17/05/2023 528.00p 528.00p 516.51p 522.00p 19493
16/05/2023 542.00p 549.60p 520.00p 528.00p 31304
15/05/2023 530.00p 554.00p 512.00p 554.00p 10672
12/05/2023 540.00p 540.00p 524.00p 534.00p 476267
11/05/2023 524.00p 542.00p 522.00p 530.00p 7882
10/05/2023 504.00p 530.00p 502.81p 530.00p 31204
09/05/2023 497.00p 510.00p 492.31p 510.00p 28875
05/05/2023 487.00p 506.00p 461.00p 506.00p 40620
04/05/2023 470.00p 506.80p 463.00p 487.00p 350260
03/05/2023 470.00p 484.04p 463.00p 481.00p 288265
02/05/2023 482.00p 489.00p 465.00p 474.00p 94908
28/04/2023 452.00p 475.00p 452.00p 472.00p 17335
27/04/2023 460.00p 470.00p 456.00p 458.00p 56305
26/04/2023 470.00p 481.29p 457.48p 465.00p 86810

*Close Price adjusted for both dividends and splits