Fuller, Smith & Turner P.L.C. Class A FSTA
LSE · United Kingdom · Consumer Services
GBp 710.00-4.00 (-0.56%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 710.00 | -0.56% | GBp 720.00 | GBp 720.00 | GBp 706.00 | 11.51K |
| 2026-09-30 | GBp 714.00 | +1.71% | GBp 710.00 | GBp 735.77 | GBp 710.00 | 111.39K |
| 2026-09-29 | GBp 702.00 | -0.57% | GBp 704.00 | GBp 722.00 | GBp 702.00 | 27.34K |
| 2026-09-28 | GBp 706.00 | +1.15% | GBp 696.00 | GBp 716.00 | GBp 690.00 | 19.64K |
| 2026-09-25 | GBp 698.00 | +1.16% | GBp 702.00 | GBp 720.00 | GBp 696.32 | 11.26K |
| 2026-09-24 | GBp 690.00 | -1.15% | GBp 700.00 | GBp 718.00 | GBp 690.00 | 10.30K |
| 2026-09-23 | GBp 698.00 | +1.16% | GBp 708.00 | GBp 718.00 | GBp 696.00 | 31.45K |
| 2026-09-22 | GBp 690.00 | -0.29% | GBp 700.00 | GBp 700.00 | GBp 684.00 | 27.32K |
| 2026-09-21 | GBp 692.00 | 0.00% | GBp 692.00 | GBp 720.00 | GBp 692.00 | 93.78K |
| 2026-09-18 | GBp 692.00 | +1.17% | GBp 700.00 | GBp 720.00 | GBp 684.00 | 14.42K |
| 2026-09-17 | GBp 684.00 | -1.16% | GBp 696.00 | GBp 720.00 | GBp 684.00 | 26.92K |
| 2026-09-16 | GBp 692.00 | -0.86% | GBp 704.00 | GBp 704.00 | GBp 692.00 | 28.56K |
| 2026-09-15 | GBp 698.00 | +0.87% | GBp 694.00 | GBp 720.00 | GBp 684.00 | 13.73K |
| 2026-09-14 | GBp 692.00 | 0.00% | GBp 722.00 | GBp 722.00 | GBp 684.00 | 10.74K |
| 2026-09-11 | GBp 692.00 | -1.14% | GBp 710.00 | GBp 710.00 | GBp 688.00 | 18.04K |
| 2026-09-10 | GBp 700.00 | 0.00% | GBp 730.00 | GBp 730.00 | GBp 690.00 | 36.44K |
| 2026-09-09 | GBp 700.00 | -2.23% | GBp 714.00 | GBp 728.00 | GBp 700.00 | 46.45K |
| 2026-09-08 | GBp 716.00 | -0.56% | GBp 730.00 | GBp 730.00 | GBp 710.00 | 67.50K |
| 2026-09-07 | GBp 720.00 | -1.91% | GBp 726.00 | GBp 748.00 | GBp 720.00 | 21.93K |
| 2026-09-04 | GBp 734.00 | -0.54% | GBp 728.00 | GBp 748.00 | GBp 725.00 | 134.30K |
| 2026-09-03 | GBp 738.00 | +2.22% | GBp 734.00 | GBp 748.00 | GBp 732.00 | 13.96K |
| 2026-09-02 | GBp 722.00 | -3.73% | GBp 780.00 | GBp 780.00 | GBp 720.00 | 32.59K |
| 2026-09-01 | GBp 750.00 | -0.27% | GBp 750.00 | GBp 764.00 | GBp 742.00 | 21.10K |
| 2026-08-28 | GBp 752.00 | -0.27% | GBp 748.00 | GBp 764.00 | GBp 747.00 | 63.31K |
| 2026-08-27 | GBp 754.00 | 0.00% | GBp 746.00 | GBp 774.00 | GBp 746.00 | 8.09K |
| 2026-08-26 | GBp 754.00 | +0.53% | GBp 740.00 | GBp 762.00 | GBp 740.00 | 18.97K |
| 2026-08-25 | GBp 750.00 | +1.08% | GBp 736.00 | GBp 766.00 | GBp 736.00 | 23.78K |
| 2026-08-24 | GBp 742.00 | -1.33% | GBp 724.00 | GBp 762.00 | GBp 724.00 | 33.65K |
| 2026-08-21 | GBp 752.00 | -0.53% | GBp 754.00 | GBp 756.00 | GBp 728.00 | 15.63K |
| 2026-08-20 | GBp 756.00 | +2.16% | GBp 736.00 | GBp 756.00 | GBp 734.00 | 16.51K |
| 2026-08-19 | GBp 740.00 | -1.33% | GBp 756.00 | GBp 756.32 | GBp 723.60 | 68.35K |
| 2026-08-18 | GBp 750.00 | +0.54% | GBp 742.00 | GBp 756.00 | GBp 726.00 | 26.99K |
| 2026-08-17 | GBp 746.00 | -0.53% | GBp 748.00 | GBp 754.00 | GBp 728.00 | 19.72K |
| 2026-08-14 | GBp 750.00 | +0.27% | GBp 736.00 | GBp 762.00 | GBp 736.00 | 22.66K |
| 2026-08-13 | GBp 748.00 | -0.53% | GBp 756.00 | GBp 756.00 | GBp 742.00 | 40.34K |
| 2026-08-12 | GBp 752.00 | +1.62% | GBp 744.00 | GBp 762.00 | GBp 740.60 | 51.74K |
| 2026-08-11 | GBp 740.00 | +1.09% | GBp 732.00 | GBp 744.00 | GBp 716.00 | 11.50K |
| 2026-08-10 | GBp 732.00 | +0.55% | GBp 728.00 | GBp 748.00 | GBp 728.00 | 12.41K |
| 2026-08-07 | GBp 728.00 | +0.28% | GBp 728.00 | GBp 744.00 | GBp 726.00 | 38.84K |
| 2026-08-06 | GBp 726.00 | +0.28% | GBp 720.00 | GBp 740.00 | GBp 713.00 | 41.89K |
| 2026-08-05 | GBp 724.00 | +0.84% | GBp 720.00 | GBp 746.00 | GBp 710.00 | 119.48K |
| 2026-08-04 | GBp 718.00 | -0.28% | GBp 726.00 | GBp 742.00 | GBp 716.00 | 34.10K |
| 2026-08-03 | GBp 720.00 | +0.84% | GBp 748.00 | GBp 748.00 | GBp 710.00 | 28.79K |
| 2026-07-31 | GBp 714.00 | -3.51% | GBp 738.00 | GBp 770.00 | GBp 710.00 | 92.93K |
| 2026-07-30 | GBp 740.00 | -0.27% | GBp 738.00 | GBp 770.00 | GBp 736.00 | 28.27K |
| 2026-07-29 | GBp 742.00 | +0.82% | GBp 744.00 | GBp 774.00 | GBp 738.00 | 103.08K |
| 2026-07-28 | GBp 736.00 | -3.16% | GBp 744.00 | GBp 764.00 | GBp 736.00 | 42.69K |
| 2026-07-27 | GBp 760.00 | +0.26% | GBp 736.00 | GBp 776.00 | GBp 736.00 | 20.94K |
| 2026-07-24 | GBp 758.00 | +1.07% | GBp 750.00 | GBp 760.00 | GBp 748.00 | 24.51K |
| 2026-07-23 | GBp 750.00 | +1.35% | GBp 736.00 | GBp 760.00 | GBp 736.00 | 16.76K |
| 2026-07-22 | GBp 740.00 | -2.37% | GBp 752.00 | GBp 774.00 | GBp 740.00 | 41.51K |
| 2026-07-21 | GBp 758.00 | +2.16% | GBp 746.00 | GBp 774.00 | GBp 744.00 | 20.37K |
| 2026-07-20 | GBp 742.00 | -0.27% | GBp 750.00 | GBp 750.00 | GBp 730.00 | 37.56K |
| 2026-07-17 | GBp 744.00 | -0.53% | GBp 742.00 | GBp 766.00 | GBp 736.00 | 23.31K |
| 2026-07-16 | GBp 748.00 | +1.36% | GBp 740.00 | GBp 750.00 | GBp 724.00 | 7.60K |
| 2026-07-15 | GBp 738.00 | +1.10% | GBp 746.00 | GBp 746.00 | GBp 724.00 | 13.65K |
| 2026-07-14 | GBp 730.00 | -1.62% | GBp 706.00 | GBp 744.00 | GBp 706.00 | 42.20K |
| 2026-07-13 | GBp 742.00 | +4.51% | GBp 720.00 | GBp 744.00 | GBp 702.00 | 49.02K |
| 2026-07-10 | GBp 710.00 | +1.43% | GBp 708.00 | GBp 732.00 | GBp 700.00 | 37.85K |
| 2026-07-09 | GBp 700.00 | -4.63% | GBp 730.00 | GBp 748.00 | GBp 700.00 | 35.08K |
| 2026-07-08 | GBp 734.00 | +0.55% | GBp 702.00 | GBp 748.00 | GBp 702.00 | 16.29K |
| 2026-07-07 | GBp 730.00 | -0.27% | GBp 732.00 | GBp 740.00 | GBp 722.00 | 24.06K |
| 2026-07-06 | GBp 732.00 | +2.23% | GBp 730.00 | GBp 742.00 | GBp 708.00 | 15.49K |
| 2026-07-03 | GBp 716.00 | -0.83% | GBp 704.00 | GBp 740.00 | GBp 704.00 | 55.39K |
| 2026-07-02 | GBp 722.00 | -1.10% | GBp 726.00 | GBp 733.47 | GBp 704.00 | 39.22K |
| 2026-07-01 | GBp 730.00 | +0.55% | GBp 740.00 | GBp 740.00 | GBp 726.00 | 21.07K |
| 2026-06-30 | GBp 726.00 | -0.55% | GBp 742.00 | GBp 742.00 | GBp 720.00 | 38.47K |
| 2026-06-29 | GBp 730.00 | -0.82% | GBp 730.00 | GBp 742.00 | GBp 720.00 | 28.54K |
| 2026-06-26 | GBp 736.00 | +0.82% | GBp 740.00 | GBp 742.00 | GBp 716.79 | 12.77K |
| 2026-06-25 | GBp 730.00 | +1.67% | GBp 716.00 | GBp 732.00 | GBp 692.00 | 26.02K |
| 2026-06-24 | GBp 718.00 | -0.55% | GBp 708.00 | GBp 746.00 | GBp 704.00 | 11.92K |
| 2026-06-23 | GBp 722.00 | +3.14% | GBp 714.00 | GBp 736.32 | GBp 682.00 | 16.61K |
| 2026-06-22 | GBp 700.00 | +1.45% | GBp 688.00 | GBp 700.00 | GBp 680.00 | 22.12K |
| 2026-06-19 | GBp 690.00 | -3.63% | GBp 684.00 | GBp 714.00 | GBp 672.00 | 40.30K |
| 2026-06-18 | GBp 716.00 | +2.58% | GBp 698.00 | GBp 716.00 | GBp 678.00 | 42.09K |
| 2026-06-17 | GBp 698.00 | +2.35% | GBp 686.00 | GBp 710.00 | GBp 680.00 | 55.95K |
| 2026-06-16 | GBp 682.00 | -2.29% | GBp 688.00 | GBp 712.00 | GBp 682.00 | 64.51K |
| 2026-06-15 | GBp 698.00 | -1.97% | GBp 712.00 | GBp 712.00 | GBp 682.00 | 46.74K |
| 2026-06-12 | GBp 712.00 | -4.56% | GBp 764.00 | GBp 770.00 | GBp 712.00 | 24.32K |
| 2026-06-11 | GBp 746.00 | -0.27% | GBp 732.00 | GBp 764.00 | GBp 730.00 | 70.73K |
| 2026-06-10 | GBp 748.00 | +14.02% | GBp 690.00 | GBp 748.00 | GBp 672.00 | 69.41K |
| 2026-06-09 | GBp 656.00 | 0.00% | GBp 648.00 | GBp 678.00 | GBp 634.00 | 71.38K |
| 2026-06-08 | GBp 656.00 | +1.55% | GBp 652.00 | GBp 660.91 | GBp 616.00 | 50.80K |
| 2026-06-05 | GBp 646.00 | -3.29% | GBp 668.00 | GBp 680.00 | GBp 636.80 | 30.53K |
| 2026-06-04 | GBp 668.00 | -0.89% | GBp 642.00 | GBp 674.50 | GBp 642.00 | 9.06K |
| 2026-06-03 | GBp 674.00 | +0.60% | GBp 680.00 | GBp 680.40 | GBp 644.00 | 19.08K |
| 2026-06-02 | GBp 670.00 | +0.60% | GBp 640.00 | GBp 676.00 | GBp 640.00 | 15.59K |
| 2026-06-01 | GBp 666.00 | -1.19% | GBp 646.00 | GBp 678.00 | GBp 646.00 | 9.19K |
| 2026-05-29 | GBp 674.00 | +2.12% | GBp 660.00 | GBp 680.00 | GBp 660.00 | 62.20K |
| 2026-05-28 | GBp 660.00 | -2.65% | GBp 662.00 | GBp 679.00 | GBp 660.00 | 34.08K |