livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Fuller Smith & Turner - (FSTA) share price history


Fuller Smith & Turner share priceFSTA share price tradesFSTA Fundamentals watchlistADD to watchlist
Fuller Smith & Turner - (FSTA) share price history
Date Open High Low Close Volume
16/09/2025 576.00 576.80 560.00 562.00 38,194
15/09/2025 566.00 578.00 566.00 566.00 39,252
12/09/2025 576.00 576.00 566.13 568.00 30,420
11/09/2025 578.00 578.00 556.51 572.00 11,075
10/09/2025 582.00 582.00 558.00 562.00 58,373
09/09/2025 572.00 578.00 564.80 578.00 36,535
08/09/2025 568.00 568.00 563.74 566.00 30,381
05/09/2025 564.00 571.30 563.60 568.00 28,468
04/09/2025 568.00 574.40 566.00 566.00 16,683
03/09/2025 562.00 570.00 552.00 570.00 21,395
02/09/2025 580.00 581.84 564.00 564.00 50,281
01/09/2025 584.00 587.74 579.50 582.00 40,092
29/08/2025 580.00 584.00 578.50 580.00 16,313
28/08/2025 576.00 584.00 576.00 580.00 38,724
27/08/2025 584.00 585.60 576.26 584.00 57,008
26/08/2025 570.00 588.00 568.00 586.00 10,899
22/08/2025 560.00 568.00 560.00 568.00 10,064
21/08/2025 556.00 562.00 556.00 560.00 4,407
20/08/2025 556.00 559.46 550.00 556.00 47,331
19/08/2025 552.00 556.00 551.10 556.00 43,104
18/08/2025 546.00 558.15 544.00 550.00 33,688
15/08/2025 548.00 550.00 547.90 548.00 8,007
14/08/2025 552.00 556.62 546.00 548.00 41,690
13/08/2025 560.00 560.00 550.00 554.00 31,285
12/08/2025 566.00 570.50 554.00 560.00 30,610
11/08/2025 566.00 574.75 560.00 560.00 26,403
08/08/2025 574.00 579.79 570.00 570.00 31,856
07/08/2025 586.00 591.80 574.00 574.00 54,805
06/08/2025 594.00 594.54 580.51 582.00 33,236
05/08/2025 594.00 598.00 588.00 592.00 24,012

Fuller Smith & Turner - (FSTA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z