Fuller Smith & Turner
(FSTA)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
03/04/2025
|
530.00p
|
530.00p
|
502.00p
|
518.00p
|
98,389
|
|
02/04/2025
|
518.00p
|
530.00p
|
508.00p
|
514.00p
|
49,051
|
|
01/04/2025
|
530.00p
|
534.00p
|
518.00p
|
518.00p
|
52,445
|
|
31/03/2025
|
540.00p
|
540.00p
|
524.00p
|
528.00p
|
82,936
|
|
28/03/2025
|
530.00p
|
538.00p
|
530.00p
|
534.00p
|
82,608
|
|
27/03/2025
|
540.00p
|
540.00p
|
532.00p
|
534.00p
|
81,011
|
|
26/03/2025
|
532.00p
|
540.00p
|
530.00p
|
538.00p
|
24,070
|
|
25/03/2025
|
532.00p
|
540.00p
|
530.00p
|
536.00p
|
34,770
|
|
24/03/2025
|
532.00p
|
548.00p
|
532.00p
|
532.00p
|
41,200
|
|
21/03/2025
|
558.00p
|
558.00p
|
524.00p
|
536.00p
|
59,553
|
|
20/03/2025
|
536.00p
|
543.33p
|
530.00p
|
538.00p
|
65,620
|
|
19/03/2025
|
530.00p
|
535.46p
|
526.00p
|
530.00p
|
63,277
|
|
18/03/2025
|
550.00p
|
550.00p
|
536.00p
|
536.00p
|
44,268
|
|
17/03/2025
|
540.00p
|
550.00p
|
540.00p
|
550.00p
|
38,568
|
|
14/03/2025
|
538.00p
|
554.00p
|
537.04p
|
550.00p
|
37,875
|
|
13/03/2025
|
532.00p
|
554.00p
|
531.16p
|
540.00p
|
52,646
|
|
12/03/2025
|
516.00p
|
522.00p
|
516.00p
|
522.00p
|
13,115
|
|
11/03/2025
|
524.00p
|
534.00p
|
520.00p
|
520.00p
|
12,493
|
|
10/03/2025
|
536.00p
|
536.00p
|
504.00p
|
524.00p
|
22,860
|
|
07/03/2025
|
518.00p
|
536.00p
|
510.00p
|
536.00p
|
23,786
|
|
06/03/2025
|
528.00p
|
538.00p
|
518.00p
|
520.00p
|
16,018
|
|
05/03/2025
|
540.00p
|
554.00p
|
526.00p
|
528.00p
|
31,112
|
|
04/03/2025
|
540.00p
|
545.94p
|
536.00p
|
536.00p
|
25,343
|
|
03/03/2025
|
540.00p
|
556.00p
|
538.00p
|
540.00p
|
15,081
|
|
28/02/2025
|
534.00p
|
552.00p
|
530.00p
|
536.00p
|
81,143
|
|
27/02/2025
|
548.00p
|
558.00p
|
542.00p
|
542.00p
|
34,155
|
|
26/02/2025
|
558.00p
|
558.00p
|
540.00p
|
558.00p
|
36,824
|
|
25/02/2025
|
544.00p
|
550.00p
|
530.00p
|
546.00p
|
52,807
|
|
24/02/2025
|
538.00p
|
548.00p
|
530.00p
|
544.00p
|
14,375
|
|
21/02/2025
|
534.00p
|
546.00p
|
528.80p
|
530.00p
|
29,397
|
|
20/02/2025
|
542.00p
|
556.00p
|
532.00p
|
532.00p
|
43,301
|
|
19/02/2025
|
530.00p
|
546.00p
|
530.00p
|
532.00p
|
36,477
|
|
18/02/2025
|
534.00p
|
540.00p
|
532.00p
|
534.00p
|
75,366
|
|
17/02/2025
|
542.00p
|
544.00p
|
534.00p
|
534.00p
|
41,606
|
|
14/02/2025
|
542.00p
|
550.00p
|
542.00p
|
544.00p
|
10,190
|
|
13/02/2025
|
548.00p
|
552.00p
|
532.00p
|
546.00p
|
12,443
|
|
12/02/2025
|
540.00p
|
550.00p
|
536.00p
|
548.00p
|
19,494
|
|
11/02/2025
|
546.00p
|
546.00p
|
530.00p
|
538.00p
|
53,287
|
|
10/02/2025
|
554.00p
|
566.00p
|
546.00p
|
552.00p
|
20,896
|
|
07/02/2025
|
544.00p
|
566.00p
|
544.00p
|
554.00p
|
33,356
|
|
06/02/2025
|
550.00p
|
556.00p
|
544.00p
|
548.00p
|
34,397
|
|
05/02/2025
|
558.00p
|
558.60p
|
548.00p
|
548.00p
|
27,935
|
|
04/02/2025
|
554.00p
|
556.00p
|
546.00p
|
554.00p
|
41,040
|
|
03/02/2025
|
552.00p
|
566.80p
|
544.00p
|
554.00p
|
21,384
|
|
31/01/2025
|
560.00p
|
572.00p
|
552.00p
|
552.00p
|
49,104
|
|
30/01/2025
|
550.00p
|
560.00p
|
544.96p
|
558.00p
|
27,360
|
|
29/01/2025
|
554.00p
|
554.00p
|
544.00p
|
552.00p
|
32,075
|
|
28/01/2025
|
550.00p
|
552.00p
|
536.00p
|
548.00p
|
68,639
|
|
27/01/2025
|
560.00p
|
588.00p
|
554.00p
|
554.00p
|
34,592
|
|
24/01/2025
|
570.00p
|
578.00p
|
566.00p
|
568.00p
|
21,814
|
|
23/01/2025
|
574.00p
|
578.00p
|
572.00p
|
574.00p
|
18,356
|
|
22/01/2025
|
574.00p
|
584.00p
|
568.00p
|
568.00p
|
298,091
|
|
21/01/2025
|
574.00p
|
584.00p
|
572.00p
|
574.00p
|
298,309
|
|
20/01/2025
|
578.00p
|
594.00p
|
578.00p
|
578.00p
|
107,425
|
|
17/01/2025
|
570.00p
|
580.00p
|
562.00p
|
578.00p
|
304,473
|
|
16/01/2025
|
578.00p
|
578.00p
|
562.00p
|
576.00p
|
183,834
|
|
15/01/2025
|
580.00p
|
588.00p
|
572.00p
|
576.00p
|
140,198
|
|
14/01/2025
|
562.00p
|
574.00p
|
562.00p
|
570.00p
|
140,268
|
|
13/01/2025
|
576.00p
|
578.00p
|
569.05p
|
572.00p
|
190,778
|
|
10/01/2025
|
574.00p
|
578.00p
|
568.00p
|
572.00p
|
157,855
|
|
09/01/2025
|
582.00p
|
584.00p
|
570.00p
|
584.00p
|
183,279
|
|
08/01/2025
|
598.00p
|
610.00p
|
574.00p
|
574.00p
|
146,971
|
|
07/01/2025
|
600.00p
|
602.00p
|
592.00p
|
596.00p
|
42,061
|
|
06/01/2025
|
618.00p
|
618.00p
|
592.78p
|
598.00p
|
119,875
|
|
03/01/2025
|
612.00p
|
622.00p
|
604.00p
|
604.00p
|
52,904
|
|
02/01/2025
|
628.00p
|
648.00p
|
614.00p
|
616.00p
|
33,843
|
|
01/01/2025
|
624.00p
|
633.60p
|
612.00p
|
620.00p
|
6,721
|
|
31/12/2024
|
624.00p
|
633.60p
|
612.00p
|
620.00p
|
6,721
|
|
30/12/2024
|
628.00p
|
628.00p
|
612.00p
|
620.00p
|
29,798
|
|
27/12/2024
|
624.00p
|
628.00p
|
612.00p
|
624.00p
|
11,562
|
|
26/12/2024
|
650.00p
|
650.00p
|
628.00p
|
628.00p
|
17,569
|
|
25/12/2024
|
650.00p
|
650.00p
|
628.00p
|
628.00p
|
17,569
|
|
24/12/2024
|
650.00p
|
650.00p
|
628.00p
|
628.00p
|
17,569
|
|
23/12/2024
|
632.00p
|
648.00p
|
612.00p
|
620.00p
|
63,286
|
|
20/12/2024
|
638.00p
|
638.00p
|
612.00p
|
624.00p
|
72,088
|
|
19/12/2024
|
624.00p
|
650.00p
|
612.00p
|
624.00p
|
84,371
|
|
18/12/2024
|
622.00p
|
638.00p
|
620.00p
|
624.00p
|
68,044
|
|
17/12/2024
|
626.00p
|
662.00p
|
622.00p
|
624.00p
|
79,083
|
|
16/12/2024
|
624.00p
|
648.00p
|
618.00p
|
618.00p
|
102,076
|
|
13/12/2024
|
648.00p
|
654.00p
|
624.00p
|
624.00p
|
66,025
|
|
12/12/2024
|
634.00p
|
656.00p
|
626.00p
|
634.00p
|
19,672
|
|
11/12/2024
|
676.00p
|
676.00p
|
638.00p
|
638.00p
|
112,698
|
|
10/12/2024
|
644.00p
|
661.60p
|
638.50p
|
650.00p
|
93,665
|
|
09/12/2024
|
650.00p
|
658.00p
|
640.00p
|
650.00p
|
30,897
|
|
06/12/2024
|
650.00p
|
664.00p
|
638.90p
|
654.00p
|
17,813
|
|
05/12/2024
|
650.00p
|
668.00p
|
642.00p
|
654.00p
|
21,905
|
|
04/12/2024
|
650.00p
|
668.00p
|
642.00p
|
650.00p
|
25,056
|
|
03/12/2024
|
660.00p
|
660.00p
|
640.00p
|
650.00p
|
46,846
|
|
02/12/2024
|
662.00p
|
686.00p
|
654.00p
|
654.00p
|
40,507
|
|
29/11/2024
|
674.00p
|
680.00p
|
636.40p
|
660.00p
|
132,018
|
|
28/11/2024
|
684.00p
|
698.00p
|
658.76p
|
662.00p
|
46,595
|
|
27/11/2024
|
680.00p
|
686.00p
|
662.00p
|
662.00p
|
50,472
|
|
26/11/2024
|
688.00p
|
706.00p
|
673.19p
|
682.00p
|
40,799
|
|
25/11/2024
|
688.00p
|
718.00p
|
676.30p
|
682.00p
|
23,299
|
|
22/11/2024
|
684.00p
|
696.00p
|
682.00p
|
684.00p
|
24,949
|
|
21/11/2024
|
718.00p
|
720.00p
|
684.00p
|
684.00p
|
29,711
|
|
20/11/2024
|
684.00p
|
720.00p
|
684.00p
|
694.00p
|
8,457
|
|
19/11/2024
|
700.00p
|
700.00p
|
686.88p
|
694.00p
|
28,089
|
|
18/11/2024
|
702.00p
|
754.00p
|
702.00p
|
702.00p
|
28,177
|
|
15/11/2024
|
694.00p
|
707.99p
|
692.00p
|
696.00p
|
40,657
|
|
14/11/2024
|
690.00p
|
699.00p
|
675.00p
|
696.00p
|
46,329
|
|
13/11/2024
|
684.00p
|
698.00p
|
676.56p
|
692.00p
|
35,435
|
|
12/11/2024
|
690.00p
|
690.00p
|
676.40p
|
684.00p
|
54,717
|
|
11/11/2024
|
684.00p
|
700.00p
|
674.00p
|
696.00p
|
57,514
|
|
08/11/2024
|
678.00p
|
690.00p
|
672.00p
|
690.00p
|
31,955
|
|
07/11/2024
|
682.00p
|
692.00p
|
670.00p
|
684.00p
|
60,262
|
|
06/11/2024
|
710.00p
|
710.00p
|
676.00p
|
684.00p
|
40,166
|
|
05/11/2024
|
702.00p
|
702.00p
|
682.00p
|
686.00p
|
32,128
|
|
04/11/2024
|
690.00p
|
716.00p
|
690.00p
|
696.00p
|
29,178
|
|
01/11/2024
|
702.00p
|
718.00p
|
698.00p
|
702.00p
|
50,441
|
|
31/10/2024
|
730.00p
|
740.00p
|
708.00p
|
708.00p
|
37,562
|
|
30/10/2024
|
748.00p
|
754.00p
|
718.00p
|
742.00p
|
103,579
|
|
29/10/2024
|
750.00p
|
756.00p
|
742.00p
|
742.00p
|
44,632
|
|
28/10/2024
|
750.00p
|
750.00p
|
742.00p
|
750.00p
|
25,995
|
|
25/10/2024
|
748.00p
|
748.00p
|
738.00p
|
748.00p
|
9,134
|
|
24/10/2024
|
732.00p
|
740.00p
|
726.00p
|
730.00p
|
53,166
|
|
23/10/2024
|
726.00p
|
742.00p
|
724.00p
|
730.00p
|
37,264
|
|
22/10/2024
|
734.00p
|
736.00p
|
720.00p
|
730.00p
|
58,477
|
|
21/10/2024
|
744.00p
|
748.00p
|
722.00p
|
742.00p
|
55,919
|
|
18/10/2024
|
740.00p
|
748.00p
|
740.00p
|
744.00p
|
37,757
|
|
17/10/2024
|
736.00p
|
746.00p
|
736.00p
|
744.00p
|
43,711
|
|
16/10/2024
|
770.00p
|
770.00p
|
736.00p
|
736.00p
|
46,054
|
|
15/10/2024
|
762.00p
|
770.00p
|
744.00p
|
762.00p
|
13,558
|
|
14/10/2024
|
760.00p
|
768.00p
|
750.00p
|
762.00p
|
27,134
|
|
11/10/2024
|
760.00p
|
765.04p
|
751.60p
|
760.00p
|
41,650
|
|
10/10/2024
|
750.00p
|
758.00p
|
748.00p
|
756.00p
|
72,888
|
|
09/10/2024
|
742.00p
|
754.00p
|
736.00p
|
754.00p
|
6,892
|
|
08/10/2024
|
742.00p
|
742.00p
|
726.20p
|
742.00p
|
12,619
|
|
07/10/2024
|
730.00p
|
742.00p
|
726.00p
|
742.00p
|
22,825
|
|
04/10/2024
|
726.00p
|
744.00p
|
718.00p
|
732.00p
|
47,702
|