Fuller Smith & Turner
(FSTA)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
13/06/2025
|
590.00p
|
604.00p
|
580.00p
|
594.00p
|
151,605
|
|
12/06/2025
|
618.00p
|
628.00p
|
594.00p
|
594.00p
|
63,715
|
|
11/06/2025
|
650.00p
|
669.24p
|
614.00p
|
614.00p
|
70,091
|
|
10/06/2025
|
630.00p
|
650.00p
|
622.00p
|
644.00p
|
29,744
|
|
09/06/2025
|
630.00p
|
640.00p
|
630.00p
|
632.00p
|
13,118
|
|
06/06/2025
|
636.00p
|
640.00p
|
630.00p
|
630.00p
|
22,779
|
|
05/06/2025
|
634.00p
|
640.00p
|
622.00p
|
634.00p
|
31,360
|
|
04/06/2025
|
630.00p
|
640.00p
|
626.00p
|
634.00p
|
29,250
|
|
03/06/2025
|
628.00p
|
638.00p
|
622.00p
|
638.00p
|
24,337
|
|
02/06/2025
|
636.00p
|
638.00p
|
610.00p
|
626.00p
|
45,661
|
|
30/05/2025
|
624.00p
|
636.00p
|
608.00p
|
630.00p
|
26,649
|
|
29/05/2025
|
620.00p
|
636.00p
|
612.00p
|
616.00p
|
14,133
|
|
28/05/2025
|
624.00p
|
638.00p
|
610.00p
|
618.00p
|
37,116
|
|
27/05/2025
|
612.00p
|
634.00p
|
604.00p
|
622.00p
|
16,888
|
|
26/05/2025
|
604.00p
|
627.70p
|
604.00p
|
620.00p
|
28,593
|
|
23/05/2025
|
604.00p
|
627.70p
|
604.00p
|
620.00p
|
28,593
|
|
22/05/2025
|
608.00p
|
636.00p
|
606.00p
|
620.00p
|
29,786
|
|
21/05/2025
|
626.00p
|
636.00p
|
608.00p
|
608.00p
|
38,392
|
|
20/05/2025
|
620.00p
|
634.00p
|
608.00p
|
628.00p
|
15,290
|
|
19/05/2025
|
618.00p
|
638.00p
|
606.00p
|
618.00p
|
7,325
|
|
16/05/2025
|
628.00p
|
640.00p
|
606.00p
|
634.00p
|
39,271
|
|
15/05/2025
|
616.00p
|
624.00p
|
614.81p
|
624.00p
|
13,782
|
|
14/05/2025
|
602.00p
|
622.00p
|
586.00p
|
620.00p
|
16,736
|
|
13/05/2025
|
586.00p
|
616.00p
|
580.00p
|
616.00p
|
26,433
|
|
12/05/2025
|
578.00p
|
592.00p
|
578.00p
|
580.00p
|
31,531
|
|
09/05/2025
|
602.00p
|
604.00p
|
578.00p
|
578.00p
|
28,578
|
|
08/05/2025
|
566.00p
|
602.00p
|
566.00p
|
602.00p
|
30,260
|
|
07/05/2025
|
590.00p
|
592.00p
|
576.00p
|
584.00p
|
64,247
|
|
06/05/2025
|
570.00p
|
588.00p
|
558.03p
|
588.00p
|
38,890
|
|
05/05/2025
|
582.00p
|
588.00p
|
568.00p
|
568.00p
|
30,676
|
|
02/05/2025
|
582.00p
|
588.00p
|
568.00p
|
568.00p
|
30,676
|
|
01/05/2025
|
560.00p
|
588.00p
|
560.00p
|
582.00p
|
74,830
|
|
30/04/2025
|
564.00p
|
568.00p
|
556.00p
|
564.00p
|
61,954
|
|
29/04/2025
|
554.00p
|
564.00p
|
554.00p
|
560.00p
|
29,119
|
|
28/04/2025
|
564.00p
|
568.00p
|
548.00p
|
560.00p
|
33,889
|
|
25/04/2025
|
564.00p
|
564.00p
|
554.00p
|
560.00p
|
27,723
|
|
24/04/2025
|
570.00p
|
570.00p
|
556.00p
|
556.00p
|
14,421
|
|
23/04/2025
|
562.00p
|
570.00p
|
532.00p
|
566.00p
|
31,021
|
|
22/04/2025
|
558.00p
|
558.00p
|
546.00p
|
558.00p
|
19,960
|
|
21/04/2025
|
548.00p
|
554.00p
|
544.00p
|
550.00p
|
25,808
|
|
18/04/2025
|
548.00p
|
554.00p
|
544.00p
|
550.00p
|
25,808
|
|
17/04/2025
|
548.00p
|
554.00p
|
544.00p
|
550.00p
|
25,808
|
|
16/04/2025
|
540.00p
|
556.00p
|
540.00p
|
548.00p
|
32,578
|
|
15/04/2025
|
530.00p
|
554.00p
|
520.00p
|
546.00p
|
46,620
|
|
14/04/2025
|
530.00p
|
530.00p
|
526.00p
|
530.00p
|
15,850
|
|
11/04/2025
|
520.00p
|
530.00p
|
518.00p
|
522.00p
|
27,364
|
|
10/04/2025
|
506.00p
|
528.00p
|
506.00p
|
522.00p
|
36,405
|
|
09/04/2025
|
504.00p
|
510.00p
|
502.00p
|
508.00p
|
25,255
|
|
08/04/2025
|
500.00p
|
514.00p
|
491.00p
|
508.00p
|
38,083
|
|
07/04/2025
|
496.00p
|
528.00p
|
488.00p
|
508.00p
|
54,885
|
|
04/04/2025
|
514.00p
|
520.00p
|
507.00p
|
514.00p
|
30,789
|
|
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
|