LSE - Delayed Quote
GBp
Fuller, Smith & Turner P.L.C. (FSTA.L)
810.00
+2.00
(+0.25%)
At close: October 30 at 4:35:25 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
808.00
824.00
802.00
810.00
810.00
118,304
Oct 29, 2026
826.00
826.00
802.00
808.00
808.00
20,683
Oct 28, 2026
810.00
822.00
788.00
816.00
816.00
23,206
Oct 27, 2026
790.00
820.00
766.00
794.00
794.00
96,267
Oct 26, 2026
810.00
810.00
772.00
790.00
790.00
57,732
Oct 23, 2026
790.00
806.24
776.26
802.00
802.00
23,872
Oct 22, 2026
780.00
802.00
772.00
786.00
786.00
31,986
Oct 21, 2026
788.00
798.00
774.00
782.00
782.00
40,506
Oct 20, 2026
786.00
790.00
767.22
784.00
784.00
36,419
Oct 19, 2026
768.00
782.00
757.03
772.00
772.00
48,867
Oct 16, 2026
768.00
780.00
762.18
768.00
768.00
45,493
Oct 15, 2026
768.00
768.00
750.00
768.00
768.00
44,012
Oct 14, 2026
728.00
754.00
728.00
740.00
740.00
30,152
Oct 13, 2026
710.00
742.00
710.00
728.00
728.00
73,619
Oct 12, 2026
710.00
726.00
700.00
726.00
726.00
11,765
Oct 9, 2026
710.00
730.00
702.00
716.00
716.00
11,130
Oct 8, 2026
696.00
712.00
696.00
708.00
708.00
28,695
Oct 7, 2026
704.00
734.00
701.00
702.00
702.00
49,386
Oct 6, 2026
736.00
736.00
696.00
704.00
704.00
51,340
Oct 5, 2026
718.00
718.00
704.00
710.00
710.00
37,585
Oct 2, 2026
704.00
724.00
704.00
708.00
708.00
76,590
Oct 1, 2026
710.00
720.00
704.00
710.00
710.00
52,155
Sep 30, 2026
710.00
735.77
710.00
714.00
714.00
111,391
Sep 29, 2026
704.00
722.00
702.00
702.00
702.00
27,344
Sep 28, 2026
696.00
716.00
690.00
706.00
706.00
19,643
Sep 25, 2026
702.00
720.00
696.32
698.00
698.00
11,259
Sep 24, 2026
700.00
718.00
690.00
690.00
690.00
10,296
Sep 23, 2026
708.00
718.00
696.00
698.00
698.00
31,451
Sep 22, 2026
700.00
700.00
684.00
690.00
690.00
27,322
Sep 21, 2026
692.00
720.00
692.00
692.00
692.00
93,776
Sep 18, 2026
700.00
720.00
684.00
692.00
692.00
14,419
Sep 17, 2026
696.00
720.00
684.00
684.00
684.00
26,917
Sep 16, 2026
704.00
704.00
692.00
692.00
692.00
28,564
Sep 15, 2026
694.00
720.00
684.00
698.00
698.00
13,730
Sep 14, 2026
722.00
722.00
684.00
692.00
692.00
10,742
Sep 11, 2026
710.00
710.00
688.00
692.00
692.00
18,037
Sep 10, 2026
730.00
730.00
690.00
700.00
700.00
36,443
Sep 9, 2026
714.00
728.00
700.00
700.00
700.00
46,446
Sep 8, 2026
730.00
730.00
710.00
716.00
716.00
67,500
Sep 7, 2026
726.00
748.00
720.00
720.00
720.00
21,932
Sep 4, 2026
728.00
748.00
725.00
734.00
734.00
134,298
Sep 3, 2026
734.00
748.00
732.00
738.00
738.00
13,964
Sep 2, 2026
780.00
780.00
720.00
722.00
722.00
32,593
Sep 1, 2026
750.00
764.00
742.00
750.00
750.00
21,100
Aug 28, 2026
748.00
764.00
747.00
752.00
752.00
63,312
Aug 27, 2026
746.00
774.00
746.00
754.00
754.00
8,088
Aug 26, 2026
740.00
762.00
740.00
754.00
754.00
18,973
Aug 25, 2026
736.00
766.00
736.00
750.00
750.00
23,783
Aug 24, 2026
724.00
762.00
724.00
742.00
742.00
33,649
Aug 21, 2026
754.00
756.00
728.00
752.00
752.00
15,632
Aug 20, 2026
736.00
756.00
734.00
756.00
756.00
16,506
Aug 19, 2026
756.00
756.32
723.60
740.00
740.00
68,354
Aug 18, 2026
742.00
756.00
726.00
750.00
750.00
26,992
Aug 17, 2026
748.00
754.00
728.00
746.00
746.00
19,724
Aug 14, 2026
736.00
762.00
736.00
750.00
750.00
22,658
Aug 13, 2026
756.00
756.00
742.00
748.00
748.00
40,340
Aug 12, 2026
744.00
762.00
740.60
752.00
752.00
51,738
Aug 11, 2026
732.00
744.00
716.00
740.00
740.00
11,502
Aug 10, 2026
728.00
748.00
728.00
732.00
732.00
12,405
Aug 7, 2026
728.00
744.00
726.00
728.00
728.00
38,835
Aug 6, 2026
720.00
740.00
713.00
726.00
726.00
41,894
Aug 5, 2026
720.00
746.00
710.00
724.00
724.00
119,483
Aug 4, 2026
726.00
742.00
716.00
718.00
718.00
34,103
Aug 3, 2026
748.00
748.00
710.00
720.00
720.00
28,793
Jul 31, 2026
738.00
770.00
710.00
714.00
714.00
92,927
Jul 30, 2026
738.00
770.00
736.00
740.00
740.00
28,269
Jul 29, 2026
744.00
774.00
738.00
742.00
742.00
103,083
Jul 28, 2026
744.00
764.00
736.00
736.00
736.00
42,692
Jul 27, 2026
736.00
776.00
736.00
760.00
760.00
20,938
Jul 24, 2026
750.00
760.00
748.00
758.00
758.00
24,514
Jul 23, 2026
736.00
760.00
736.00
750.00
750.00
16,758
Jul 22, 2026
752.00
774.00
740.00
740.00
740.00
41,505
Jul 21, 2026
746.00
774.00
744.00
758.00
758.00
20,372
Jul 20, 2026
750.00
750.00
730.00
742.00
742.00
37,560
Jul 17, 2026
742.00
766.00
736.00
744.00
744.00
23,312
Jul 16, 2026
740.00
750.00
724.00
748.00
748.00
7,598
Jul 15, 2026
746.00
746.00
724.00
738.00
738.00
13,653
Jul 14, 2026
706.00
744.00
706.00
730.00
730.00
42,197
Jul 13, 2026
720.00
744.00
702.00
742.00
742.00
49,024
Jul 10, 2026
708.00
732.00
700.00
710.00
710.00
37,847
Jul 9, 2026
730.00
748.00
700.00
700.00
700.00
35,076
Jul 8, 2026
702.00
748.00
702.00
734.00
734.00
16,288
Jul 7, 2026
732.00
740.00
722.00
730.00
730.00
24,058
Jul 6, 2026
730.00
742.00
708.00
732.00
732.00
15,490
Jul 3, 2026
704.00
740.00
704.00
716.00
716.00
55,385
Jul 2, 2026
13.349999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
726.00
733.47
704.00
722.00
722.00
39,215
Jul 1, 2026
740.00
740.00
726.00
730.00
729.87
21,068
Jun 30, 2026
742.00
742.00
720.00
726.00
725.87
38,474
Jun 29, 2026
730.00
742.00
720.00
730.00
729.87
28,538
Jun 26, 2026
740.00
742.00
716.79
736.00
735.87
12,770
Jun 25, 2026
716.00
732.00
692.00
730.00
729.87
26,023
Jun 24, 2026
708.00
746.00
704.00
718.00
717.87
11,917
Jun 23, 2026
714.00
736.32
682.00
722.00
721.87
16,613
Jun 22, 2026
688.00
700.00
680.00
700.00
699.87
22,116
Jun 19, 2026
684.00
714.00
672.00
690.00
689.87
40,304
Jun 18, 2026
698.00
716.00
678.00
716.00
715.87
42,087
Jun 17, 2026
686.00
710.00
680.00
698.00
697.87
55,945
Jun 16, 2026
688.00
712.00
682.00
682.00
681.88
64,510
Jun 15, 2026
712.00
712.00
682.00
698.00
697.87
46,737
Jun 12, 2026
764.00
770.00
712.00
712.00
711.87
24,321
Jun 11, 2026
732.00
764.00
730.00
746.00
745.86
70,734
Jun 10, 2026
690.00
748.00
672.00
748.00
747.86
69,409
Jun 9, 2026
648.00
678.00
634.00
656.00
655.88
71,383
Jun 8, 2026
652.00
660.91
616.00
656.00
655.88
50,798
Jun 5, 2026
668.00
680.00
636.80
646.00
645.88
30,531
Jun 4, 2026
642.00
674.50
642.00
668.00
667.88
9,062
Jun 3, 2026
680.00
680.40
644.00
674.00
673.88
19,075
Jun 2, 2026
640.00
676.00
640.00
670.00
669.88
15,589
Jun 1, 2026
646.00
678.00
646.00
666.00
665.88
9,186
May 29, 2026
660.00
680.00
660.00
674.00
673.88
62,197
May 28, 2026
662.00
679.00
660.00
660.00
659.88
34,078
May 27, 2026
662.00
678.00
638.00
678.00
677.88
7,474
May 26, 2026
648.00
660.00
632.53
652.00
651.88
20,215
May 22, 2026
648.00
650.00
612.00
650.00
649.88
8,447
May 21, 2026
636.00
646.00
616.00
636.00
635.88
27,536
May 20, 2026
634.00
644.00
622.45
640.00
639.88
12,038
May 19, 2026
632.00
656.00
624.00
634.00
633.88
17,440
May 18, 2026
640.00
656.00
622.00
622.00
621.89
31,800
May 15, 2026
620.00
656.00
620.00
634.00
633.88
22,530
May 14, 2026
618.00
654.00
618.00
622.00
621.89
33,926
May 13, 2026
634.00
656.00
628.54
634.00
633.88
30,995
May 12, 2026
628.00
649.23
618.00
636.00
635.88
48,716
May 11, 2026
648.00
656.64
632.00
632.00
631.88
42,041
May 8, 2026
644.00
658.00
644.00
650.00
649.88
29,666
May 7, 2026
654.00
662.00
634.00
648.00
647.88
41,939
May 6, 2026
624.00
660.00
624.00
656.00
655.88
23,614
May 5, 2026
640.00
658.00
640.00
658.00
657.88
6,293
May 1, 2026
642.00
654.00
642.00
648.00
647.88
22,598
Apr 30, 2026
634.00
650.00
634.00
650.00
649.88
40,467
Apr 29, 2026
630.00
638.00
630.00
634.00
633.88
32,620
Apr 28, 2026
640.00
646.00
640.00
644.00
643.88
3,669
Apr 27, 2026
634.00
650.00
632.00
646.00
645.88
37,264
Apr 24, 2026
632.00
650.00
630.00
640.00
639.88
70,186
Apr 23, 2026
648.00
656.00
630.31
644.00
643.88
35,396
Apr 22, 2026
674.00
674.00
648.00
652.00
651.88
34,450
Apr 21, 2026
672.00
678.00
662.00
662.00
661.88
20,470
Apr 20, 2026
680.00
682.00
662.00
670.00
669.88
33,574
Apr 17, 2026
676.00
698.00
674.00
676.00
675.88
66,763
Apr 16, 2026
680.00
684.00
674.00
680.00
679.88
34,180
Apr 15, 2026
678.00
698.00
669.03
680.00
679.88
37,915
Apr 14, 2026
672.00
686.00
660.00
674.00
673.88
92,925
Apr 13, 2026
680.00
688.00
672.00
674.00
673.88
36,320
Apr 10, 2026
678.00
686.00
664.00
680.00
679.88
124,420
Apr 9, 2026
690.00
690.00
667.60
680.00
679.88
40,363
Apr 8, 2026
668.00
682.00
654.00
680.00
679.88
46,804
Apr 7, 2026
660.00
686.00
646.00
662.00
661.88
51,176
Apr 2, 2026
674.00
680.00
664.12
674.00
673.88
5,155
Apr 1, 2026
634.00
674.00
634.00
674.00
673.88
22,102
Mar 31, 2026
634.00
655.88
634.00
650.00
649.88
43,664
Mar 30, 2026
648.00
672.00
638.00
640.00
639.88
50,900
Mar 27, 2026
648.00
660.00
640.00
650.00
649.88
44,932
Mar 26, 2026
656.00
664.00
650.00
650.00
649.88
34,597
Mar 25, 2026
664.00
674.00
654.65
660.00
659.88
34,603
Mar 24, 2026
658.00
672.00
626.00
664.00
663.88
7,530
Mar 23, 2026
640.00
676.00
620.00
650.00
649.88
48,252
Mar 20, 2026
670.00
680.00
650.00
650.00
649.88
93,882
Mar 19, 2026
672.00
680.00
656.00
680.00
679.88
12,377
Mar 18, 2026
676.00
684.00
673.92
674.00
673.88
18,987
Mar 17, 2026
684.00
686.00
670.00
678.00
677.88
21,387
Mar 16, 2026
678.00
698.00
644.00
680.00
679.88
35,151
Mar 13, 2026
682.00
690.00
678.00
678.00
677.88
19,622
Mar 12, 2026
690.00
690.00
679.00
690.00
689.87
58,079
Mar 11, 2026
682.00
704.00
662.00
690.00
689.87
68,768
Mar 10, 2026
682.00
710.00
678.96
682.00
681.88
46,784
Mar 9, 2026
700.00
714.00
678.00
678.00
677.88
57,031
Mar 6, 2026
704.00
714.00
690.00
692.00
691.87
28,086
Mar 5, 2026
706.00
736.00
704.00
704.00
703.87
20,651
Mar 4, 2026
700.00
720.00
680.00
702.00
701.87
90,058
Mar 3, 2026
722.00
730.00
703.53
704.00
703.87
50,953
Mar 2, 2026
716.00
740.00
716.00
730.00
729.87
43,250
Feb 27, 2026
752.00
754.00
740.00
750.00
749.86
55,401
Feb 26, 2026
740.00
756.00
739.58
752.00
751.86
7,589
Feb 25, 2026
750.00
760.00
726.00
744.00
743.86
22,754
Feb 24, 2026
728.00
748.00
726.00
748.00
747.86
46,053
Feb 23, 2026
724.00
730.00
702.00
728.00
727.87
24,144
Feb 20, 2026
724.00
730.00
712.00
714.00
713.87
63,320
Feb 19, 2026
718.00
730.00
704.00
726.00
725.87
17,774
Feb 18, 2026
706.00
726.00
698.00
716.00
715.87
28,053
Feb 17, 2026
730.00
730.00
700.00
702.00
701.87
79,763
Feb 16, 2026
720.00
728.00
696.00
718.00
717.87
37,326
Feb 13, 2026
700.00
720.00
700.00
720.00
719.87
112,513
Feb 12, 2026
698.00
708.00
688.00
708.00
707.87
167,344
Feb 11, 2026
690.00
708.00
679.44
708.00
707.87
39,176
Feb 10, 2026
682.00
696.00
675.25
688.00
687.87
34,144
Feb 9, 2026
682.00
696.00
662.00
690.00
689.87
12,011
Feb 6, 2026
684.00
696.00
681.20
686.00
685.87
16,978
Feb 5, 2026
688.00
690.00
678.11
686.00
685.87
15,034
Feb 4, 2026
678.00
688.00
672.00
684.00
683.87
9,485
Feb 3, 2026
688.00
688.00
676.00
688.00
687.87
41,599
Feb 2, 2026
666.00
686.00
664.18
686.00
685.87
39,024
Jan 30, 2026
684.00
694.00
674.00
674.00
673.88
29,604
Jan 29, 2026
688.00
692.00
680.00
690.00
689.87
15,330
Jan 28, 2026
714.00
714.00
683.69
690.00
689.87
31,454
Jan 27, 2026
710.00
716.00
700.00
710.00
709.87
14,849
Jan 26, 2026
718.00
728.00
710.00
710.00
709.87
18,004
Jan 23, 2026
720.00
730.00
712.00
714.00
713.87
20,682
Jan 22, 2026
724.00
730.00
716.00
722.00
721.87
23,451
Jan 21, 2026
724.00
730.00
714.00
730.00
729.87
5,313
Jan 20, 2026
740.00
740.00
714.00
724.00
723.87
46,825
Jan 19, 2026
730.00
738.00
712.00
728.00
727.87
16,936
Jan 16, 2026
730.00
740.00
729.36
730.00
729.87
27,123
Jan 15, 2026
730.00
730.00
710.00
724.00
723.87
22,913
Jan 14, 2026
738.00
740.00
710.00
710.00
709.87
8,435
Jan 13, 2026
736.00
740.00
722.00
738.00
737.87
5,795
Jan 12, 2026
730.00
742.00
726.00
734.00
733.87
17,785
Jan 9, 2026
738.00
742.00
737.17
738.00
737.87
29,973
Jan 8, 2026
734.00
746.00
734.00
738.00
737.87
19,598
Jan 7, 2026
726.00
744.00
722.00
732.00
731.87
10,764
Jan 6, 2026
720.00
740.00
708.00
732.00
731.87
34,867
Jan 5, 2026
716.00
726.00
710.00
716.00
715.87
52,453
Jan 2, 2026
718.00
728.00
710.00
716.00
715.87
17,487
Dec 31, 2025
720.00
728.00
716.00
720.00
719.87
10,597
Dec 30, 2025
716.00
728.00
716.00
724.00
723.87
29,210
Dec 29, 2025
716.00
727.26
716.00
720.00
719.87
8,401
Dec 24, 2025
712.00
726.00
712.00
718.00
717.87
4,871
Dec 23, 2025
724.00
726.00
714.00
720.00
719.87
20,085
Dec 22, 2025
700.00
740.00
694.00
718.00
717.87
49,782
Dec 19, 2025
696.00
716.00
690.00
716.00
715.87
54,755
Dec 18, 2025
684.00
698.00
682.00
698.00
697.87
52,043
Dec 17, 2025
688.00
690.72
667.63
678.00
677.88
104,886
Dec 16, 2025
676.00
690.00
658.00
680.00
679.88
30,023
Dec 15, 2025
690.00
690.00
657.20
690.00
689.87
31,289
Dec 12, 2025
684.00
684.00
660.00
660.00
659.88
44,625
Dec 11, 2025
7.8500004
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
670.00
680.00
661.36
672.00
671.88
13,296
Dec 10, 2025
670.00
682.69
668.00
674.00
673.80
58,497
Dec 9, 2025
680.00
694.00
668.00
678.00
677.80
52,615
Dec 8, 2025
688.00
700.00
680.00
680.00
679.80
44,327
Dec 5, 2025
682.00
706.00
668.00
706.00
705.79
12,975
Dec 4, 2025
678.00
689.50
662.00
670.00
669.80
20,408
Dec 3, 2025
666.00
682.00
662.70
674.00
673.80
31,114
Dec 2, 2025
676.00
684.00
650.00
666.00
665.80
44,936
Dec 1, 2025
682.00
686.00
664.00
686.00
685.79
45,107
Nov 28, 2025
666.00
682.00
660.00
672.00
671.80
47,664
Nov 27, 2025
658.00
676.00
658.00
676.00
675.80
23,575
Nov 26, 2025
652.00
664.00
647.37
658.00
657.80
22,478
Nov 25, 2025
654.00
664.00
638.00
652.00
651.80
20,005
Nov 24, 2025
632.00
656.00
632.00
654.00
653.80
9,188
Nov 21, 2025
636.00
658.00
626.00
632.00
631.81
14,140
Nov 20, 2025
624.00
658.00
624.00
650.00
649.81
29,737
Nov 19, 2025
636.00
650.00
626.00
646.00
645.81
27,833
Nov 18, 2025
626.00
646.00
626.00
636.00
635.81
17,810
Nov 17, 2025
632.00
662.00
632.00
640.00
639.81
60,547
Nov 14, 2025
646.00
654.92
636.00
636.00
635.81
43,397
Nov 13, 2025
650.00
660.00
642.00
650.00
649.81
21,556
Nov 12, 2025
630.00
658.00
626.00
658.00
657.80
54,951
Nov 11, 2025
618.00
622.00
604.00
622.00
621.81
7,733
Nov 10, 2025
608.00
624.00
608.00
618.00
617.82
24,652
Nov 7, 2025
616.00
620.00
602.00
616.00
615.82
4,406
Nov 6, 2025
624.00
624.00
610.00
616.00
615.82
25,444
Nov 5, 2025
604.00
622.00
604.00
618.00
617.82
9,092
Nov 4, 2025
622.00
623.70
605.80
614.00
613.82
54,681
Nov 3, 2025
620.00
624.00
612.00
618.00
617.82
20,869
Oct 31, 2025
610.00
618.00
592.00
616.00
615.82
48,243
Oct 30, 2025
588.00
620.00
588.00
614.00
613.82
14,006
