Fuller, Smith & Turner PLC - FSTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	558.15	550	550	564	544	33,985
August 15, 2025	547.9	548	548	550	546	8,283
August 14, 2025	566	548	548	566	546	42,442
August 13, 2025	560	554	554	570	550	33,907
August 12, 2025	572	560	560	574	554	34,909
August 11, 2025	573.14	560	560	580	560	26,561
August 08, 2025	586	570	570	586	568	31,862
August 07, 2025	596	574	574	596	574	46,047
August 06, 2025	594.54	582	582	596	580.51	36,955
August 05, 2025	580	592	592	598	580	24,065
August 04, 2025	588	578	578	604	576	42,764
August 01, 2025	588	594	594	604	588	21,933
July 31, 2025	604	590	590	604	590	86,047
July 30, 2025	604	602	602	606	596.97	46,033
July 29, 2025	604	602	602	606	594	36,782
July 28, 2025	600	602	602	606	592	19,619
July 25, 2025	604	600	600	606	594	17,662
July 24, 2025	598	602	602	605.7	590	16,392
July 23, 2025	583	590	590	594	576	20,822
July 22, 2025	570	588	588	588	570	45,663
July 21, 2025	560.68	564	564	572	552	42,511
July 18, 2025	550	558	558	566	550	17,263
July 17, 2025	550	554	554	564	550	21,680
July 16, 2025	552	556	556	562	550	99,802
July 15, 2025	567	558	558	570.27	556	70,014
July 14, 2025	577.19	566	566	584	564	27,067
July 11, 2025	586	566	566	590	566	28,431
July 10, 2025	592	586	586	594	582	33,861
July 09, 2025	594	584	584	594	574	9,331
July 08, 2025	585.47	582	582	598	572	41,174
July 07, 2025	588.38	578	578	600	572	12,813
July 04, 2025	591.52	582	582	596	582	18,490
July 03, 2025	608	592	592	608	584	14,217
July 02, 2025	610	590	590	612	590	31,508
July 01, 2025	584	602	602	614	580	27,335
June 30, 2025	599.57	598	598	602	590	51,026
June 27, 2025	602.8	592	592	602.8	572	19,813
June 26, 2025	581.29	576	576	592	576	34,588
June 25, 2025	580	592	592	594	580	27,199
June 24, 2025	578	590	590	594	578	20,575
June 23, 2025	595.07	586	586	600	580	37,065
June 20, 2025	588	586	586	592	570	140,253
June 19, 2025	587.23	578	578	592	578	31,231
June 18, 2025	586	584	584	596	580	23,860
June 17, 2025	584	592	592	596	584	30,172
June 16, 2025	582	590	590	600	582	41,601
June 13, 2025	590	594	594	604	580	159,130
June 12, 2025	618	594	594	628	594	63,723
June 11, 2025	650	614	614	669.24	614	80,091
June 10, 2025	629	644	644	650	622	29,744
June 09, 2025	636	632	632	640	630	13,119
June 06, 2025	631.33	630	630	640	630	22,780
June 05, 2025	636	634	634	640	622	31,360
June 04, 2025	626	634	634	640	626	29,251
June 03, 2025	634	638	638	638	622	24,337
June 02, 2025	618.74	626	626	638	610	45,662
May 30, 2025	608	630	630	636	608	26,649
May 29, 2025	636	616	616	636	612	14,134
May 28, 2025	636.37	618	618	638	610	37,116
May 27, 2025	626	622	622	634	604	16,889

Fuller, Smith & Turner PLC (FSTA.L) LSE