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
14/12/2022 508.00p 528.00p 500.00p 504.00p 57245
13/12/2022 536.00p 538.00p 497.76p 512.00p 74996
12/12/2022 540.00p 558.00p 520.00p 520.00p 72870
09/12/2022 560.00p 561.50p 542.57p 548.00p 83939
08/12/2022 550.00p 550.00p 542.00p 544.00p 7201
07/12/2022 544.00p 549.76p 536.00p 544.00p 22101
06/12/2022 550.00p 550.00p 538.00p 548.00p 11407
05/12/2022 544.00p 547.00p 536.00p 536.00p 43295
02/12/2022 536.00p 549.39p 532.67p 536.00p 33816
01/12/2022 542.00p 552.00p 538.00p 540.00p 37142
30/11/2022 560.00p 564.00p 540.00p 540.00p 98407
29/11/2022 574.00p 580.00p 560.00p 564.00p 81883
28/11/2022 528.00p 610.00p 526.68p 590.00p 25132
25/11/2022 530.00p 544.00p 526.68p 540.00p 3017
24/11/2022 546.00p 550.00p 540.00p 544.00p 11969
23/11/2022 530.00p 550.00p 524.00p 550.00p 42975
22/11/2022 540.00p 544.00p 512.00p 520.00p 24008
21/11/2022 506.00p 542.00p 499.52p 540.00p 105045
18/11/2022 500.00p 508.00p 493.02p 508.00p 22552
17/11/2022 500.00p 506.00p 484.00p 502.00p 108217
16/11/2022 475.00p 493.00p 475.00p 492.00p 36645
15/11/2022 484.00p 491.00p 476.84p 486.00p 39341
14/11/2022 476.00p 494.00p 470.75p 485.00p 232584
11/11/2022 474.00p 479.30p 466.00p 472.50p 100432
10/11/2022 472.00p 490.00p 467.68p 475.00p 172720
09/11/2022 475.00p 477.00p 466.00p 470.00p 39819
08/11/2022 476.00p 479.00p 466.56p 479.00p 43657
07/11/2022 470.00p 490.00p 462.62p 474.00p 33796
04/11/2022 460.00p 470.00p 455.50p 469.00p 45605
03/11/2022 451.00p 462.00p 448.00p 462.00p 53344
02/11/2022 458.00p 460.00p 451.00p 460.00p 46409
01/11/2022 454.00p 465.00p 449.08p 462.00p 172686
31/10/2022 437.00p 452.00p 436.75p 448.00p 89208
28/10/2022 445.00p 450.00p 441.00p 445.00p 36737
27/10/2022 444.00p 455.00p 443.53p 449.00p 53029
26/10/2022 464.00p 465.00p 448.00p 460.00p 63417
25/10/2022 454.00p 457.00p 439.27p 457.00p 63689
24/10/2022 448.00p 464.00p 446.92p 455.50p 40893
21/10/2022 448.00p 459.00p 447.00p 450.00p 36625
20/10/2022 451.00p 463.00p 443.48p 460.00p 33719
19/10/2022 445.00p 461.00p 445.00p 445.00p 12117
18/10/2022 457.00p 457.00p 445.50p 450.00p 65112
17/10/2022 435.00p 455.00p 435.00p 448.00p 39586
14/10/2022 450.00p 462.00p 450.00p 451.00p 38729
13/10/2022 450.00p 466.56p 437.00p 444.00p 82305
12/10/2022 455.00p 472.00p 448.00p 472.00p 40006
11/10/2022 462.00p 464.10p 457.00p 459.00p 35991
10/10/2022 462.00p 474.00p 451.80p 462.00p 10694
07/10/2022 455.00p 472.62p 455.00p 463.00p 51162
06/10/2022 460.00p 464.59p 455.00p 455.00p 41017
05/10/2022 460.00p 465.00p 445.00p 458.00p 68615
04/10/2022 468.00p 469.00p 452.15p 461.00p 45668
03/10/2022 445.00p 469.00p 445.00p 450.00p 79924
30/09/2022 450.00p 469.60p 447.00p 460.00p 49829
29/09/2022 446.00p 464.00p 446.00p 451.00p 12151
28/09/2022 443.00p 465.00p 425.00p 460.00p 91341
27/09/2022 470.00p 478.00p 410.31p 452.00p 88789
26/09/2022 480.00p 491.78p 467.00p 470.00p 35193
23/09/2022 500.00p 500.00p 470.38p 483.00p 35970
22/09/2022 500.00p 506.00p 491.00p 491.00p 4742
21/09/2022 499.00p 504.75p 480.52p 500.00p 7372
20/09/2022 500.00p 512.00p 480.00p 480.00p 27992
19/09/2022 510.00p 524.00p 500.20p 508.00p 9283
16/09/2022 510.00p 524.00p 500.20p 508.00p 9283
15/09/2022 510.00p 524.00p 506.00p 518.00p 30560
14/09/2022 514.00p 520.00p 502.00p 506.00p 15796
13/09/2022 528.00p 530.00p 500.00p 500.00p 19214
12/09/2022 512.00p 536.00p 506.00p 510.00p 15479
09/09/2022 524.00p 537.88p 510.00p 510.00p 65111
08/09/2022 542.00p 546.32p 526.00p 538.00p 35452
07/09/2022 542.00p 550.00p 540.00p 540.00p 13740
06/09/2022 552.00p 557.76p 545.00p 550.00p 50842
05/09/2022 558.00p 567.00p 546.00p 546.00p 27174
02/09/2022 562.00p 580.00p 556.00p 569.00p 11408
01/09/2022 580.00p 590.00p 566.00p 566.00p 12043
31/08/2022 580.00p 588.00p 555.21p 572.00p 19283
30/08/2022 608.00p 625.39p 568.00p 590.00p 116079
29/08/2022 622.00p 622.00p 610.60p 620.00p 27036
26/08/2022 622.00p 622.00p 610.60p 620.00p 27036
25/08/2022 612.00p 620.00p 606.00p 614.00p 21917
24/08/2022 620.00p 620.00p 610.00p 620.00p 37759
23/08/2022 620.00p 632.00p 610.00p 622.00p 72376
22/08/2022 620.00p 638.00p 620.00p 620.00p 42129
19/08/2022 620.00p 648.00p 615.00p 620.00p 15386
18/08/2022 644.00p 644.00p 621.00p 644.00p 3148
17/08/2022 620.00p 640.00p 616.00p 634.00p 6937
16/08/2022 620.00p 640.00p 620.00p 640.00p 9887
15/08/2022 638.00p 638.00p 620.00p 629.00p 2231
12/08/2022 618.00p 630.52p 612.77p 620.00p 67548
11/08/2022 620.00p 638.00p 620.00p 634.00p 22531
10/08/2022 618.00p 648.00p 615.00p 622.00p 21596
09/08/2022 622.00p 644.00p 616.00p 620.00p 42021
08/08/2022 650.00p 647.64p 610.00p 630.00p 2835
05/08/2022 650.00p 650.00p 626.00p 650.00p 313
04/08/2022 612.00p 648.00p 612.00p 626.00p 1313
03/08/2022 644.00p 650.00p 612.00p 650.00p 2158
02/08/2022 634.00p 650.00p 625.00p 638.00p 3936
01/08/2022 618.00p 644.91p 614.00p 634.00p 10588
29/07/2022 628.00p 660.00p 616.00p 638.00p 17096
28/07/2022 608.00p 628.00p 608.00p 620.00p 38837
27/07/2022 610.00p 629.00p 608.00p 614.00p 28486
26/07/2022 620.00p 630.00p 600.00p 630.00p 8881
25/07/2022 620.00p 628.22p 600.00p 626.00p 42423
22/07/2022 610.00p 620.00p 600.00p 614.00p 21778
21/07/2022 600.00p 630.00p 600.00p 630.00p 21746
20/07/2022 596.00p 610.00p 596.00p 610.00p 43529
19/07/2022 600.00p 628.00p 586.00p 600.00p 9934
18/07/2022 596.00p 620.00p 598.00p 600.00p 2367
15/07/2022 596.00p 612.00p 596.00p 600.00p 5351
14/07/2022 592.00p 620.98p 592.00p 610.00p 6452
13/07/2022 594.00p 622.83p 592.00p 592.00p 142336
12/07/2022 600.00p 615.20p 600.00p 600.00p 29608
11/07/2022 602.00p 638.00p 602.00p 620.00p 44198
08/07/2022 602.00p 639.04p 602.00p 602.00p 1261
07/07/2022 640.00p 642.00p 600.00p 620.00p 6443
06/07/2022 630.00p 643.58p 600.00p 636.00p 8628
05/07/2022 594.00p 630.00p 566.00p 630.00p 22860
04/07/2022 600.00p 614.00p 579.14p 600.00p 31378
01/07/2022 602.00p 613.88p 566.00p 566.00p 10407
30/06/2022 600.00p 625.84p 600.00p 602.00p 22173
29/06/2022 602.00p 648.00p 602.00p 615.00p 3639
28/06/2022 602.00p 645.70p 602.00p 610.00p 4370
27/06/2022 610.00p 640.06p 600.00p 606.00p 22198
24/06/2022 600.00p 624.56p 598.00p 600.00p 105029
23/06/2022 606.00p 636.00p 598.00p 626.00p 94047
22/06/2022 618.00p 626.00p 592.00p 610.00p 42299
21/06/2022 616.00p 638.17p 610.00p 610.00p 16443
20/06/2022 626.00p 654.98p 610.00p 618.00p 60613
17/06/2022 638.00p 654.44p 623.60p 624.00p 27327
16/06/2022 604.00p 630.18p 604.00p 630.00p 24844
15/06/2022 576.00p 611.84p 576.00p 606.00p 134489
14/06/2022 574.00p 603.16p 574.00p 580.00p 172735
13/06/2022 576.00p 576.00p 563.01p 576.00p 78083
10/06/2022 578.00p 582.00p 560.00p 576.00p 163249
09/06/2022 580.00p 587.48p 569.36p 570.00p 365091
08/06/2022 564.00p 580.00p 552.00p 570.00p 9449
07/06/2022 576.00p 588.00p 550.00p 564.00p 13218
06/06/2022 552.00p 590.00p 544.01p 568.00p 176528
03/06/2022 582.00p 582.00p 542.00p 564.00p 15764
02/06/2022 582.00p 582.00p 542.00p 564.00p 15764
01/06/2022 582.00p 582.00p 542.00p 564.00p 15764
31/05/2022 570.00p 572.08p 552.00p 552.00p 14752
30/05/2022 574.00p 574.00p 560.00p 560.00p 19965
27/05/2022 550.00p 572.19p 550.00p 559.00p 13460
26/05/2022 550.00p 569.00p 543.21p 560.00p 5164
25/05/2022 566.00p 569.50p 510.20p 540.00p 138560
24/05/2022 564.00p 577.60p 564.00p 564.00p 19253
23/05/2022 562.00p 578.20p 548.55p 562.00p 17566
20/05/2022 560.00p 570.00p 560.00p 568.00p 8767
19/05/2022 572.00p 581.49p 560.00p 560.00p 15278
18/05/2022 590.00p 610.00p 567.00p 586.00p 21371
17/05/2022 570.00p 588.06p 570.00p 574.00p 67637
16/05/2022 580.00p 588.00p 574.00p 574.00p 13273
13/05/2022 580.00p 597.10p 571.64p 588.00p 9431
12/05/2022 590.00p 598.00p 582.00p 582.00p 6012
11/05/2022 598.00p 598.50p 590.00p 590.00p 5617
10/05/2022 606.00p 614.00p 584.00p 584.00p 6414
09/05/2022 594.00p 612.00p 593.10p 601.00p 3190
06/05/2022 614.00p 614.00p 584.00p 584.00p 41810
05/05/2022 614.00p 616.00p 600.70p 608.00p 1476
04/05/2022 614.00p 614.00p 595.00p 608.00p 7786
03/05/2022 604.00p 609.04p 596.00p 602.00p 12468
02/05/2022 604.00p 614.00p 596.00p 596.00p 23955
29/04/2022 604.00p 614.00p 596.00p 596.00p 23955
28/04/2022 596.00p 605.00p 596.00p 596.00p 7192
27/04/2022 590.00p 613.08p 589.68p 598.00p 15805
26/04/2022 592.00p 616.00p 592.00p 600.00p 20515
25/04/2022 590.00p 616.00p 590.00p 608.00p 19118
22/04/2022 614.00p 614.00p 584.00p 596.00p 57621
21/04/2022 582.00p 606.00p 582.00p 598.00p 7425
20/04/2022 600.00p 608.96p 584.00p 584.00p 11152
19/04/2022 590.00p 616.00p 590.00p 616.00p 1039
18/04/2022 590.00p 614.00p 588.00p 598.00p 7769
15/04/2022 590.00p 614.00p 588.00p 598.00p 7769
14/04/2022 590.00p 614.00p 588.00p 598.00p 7769
13/04/2022 612.00p 614.00p 596.80p 612.00p 1053
12/04/2022 592.00p 610.00p 590.00p 610.00p 9357
11/04/2022 600.00p 600.00p 588.00p 600.00p 10269
08/04/2022 592.00p 606.00p 592.00p 598.00p 13397
07/04/2022 602.00p 613.10p 594.00p 598.00p 13593
06/04/2022 606.00p 613.21p 594.00p 600.00p 27270
05/04/2022 630.00p 630.00p 600.00p 600.00p 18745
04/04/2022 630.00p 630.00p 600.00p 616.00p 22202
01/04/2022 602.00p 620.00p 590.00p 600.00p 65272
31/03/2022 614.00p 618.00p 597.98p 612.00p 22943
30/03/2022 614.00p 628.00p 598.00p 614.00p 32012
29/03/2022 620.00p 636.00p 592.85p 610.00p 13417
28/03/2022 590.00p 624.00p 590.00p 598.00p 43349
25/03/2022 600.00p 622.00p 599.50p 620.00p 4020
24/03/2022 626.00p 636.00p 607.00p 624.00p 21524
23/03/2022 618.00p 622.95p 592.00p 602.00p 11678
22/03/2022 600.00p 633.20p 583.68p 620.00p 345580
21/03/2022 612.00p 623.00p 600.03p 616.00p 17990
18/03/2022 602.00p 628.00p 594.00p 616.00p 64442
17/03/2022 600.00p 628.00p 586.35p 594.00p 216017
16/03/2022 612.00p 628.00p 602.52p 604.00p 5177
15/03/2022 586.00p 620.00p 586.00p 594.00p 9753
14/03/2022 596.00p 621.00p 578.00p 600.00p 11334
11/03/2022 578.00p 598.00p 578.00p 598.00p 12940
10/03/2022 598.00p 608.00p 578.00p 583.00p 35955

*Close Price adjusted for both dividends and splits