UK markets open in 46 minutes
NIKKEI 225
37,947.16 +318.68 (+0.85%) HANG SENG
17,708.52 +423.98 (+2.45%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,351.60 +9.10 (+0.39%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,550.59 +138.42 (+0.27%)
Fuller, Smith & Turner P.L.C. (FSTA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 600.00 | 606.80 | 595.20 | 602.00 | 602.00 | 204,163 |
| 24 Apr 2024 | 616.00 | 618.00 | 606.00 | 606.00 | 606.00 | 47,975 |
| 23 Apr 2024 | 620.00 | 626.00 | 612.00 | 612.00 | 612.00 | 48,975 |
| 22 Apr 2024 | 606.00 | 626.00 | 598.00 | 622.00 | 622.00 | 45,389 |
| 19 Apr 2024 | 606.00 | 616.30 | 596.00 | 596.00 | 596.00 | 54,128 |
| 18 Apr 2024 | 614.00 | 621.06 | 606.00 | 606.00 | 606.00 | 44,645 |
| 17 Apr 2024 | 614.00 | 621.48 | 606.00 | 606.00 | 606.00 | 24,874 |
| 16 Apr 2024 | 606.00 | 626.00 | 606.00 | 616.00 | 616.00 | 113,545 |
| 15 Apr 2024 | 618.00 | 623.98 | 605.20 | 618.00 | 618.00 | 44,860 |
| 12 Apr 2024 | 612.00 | 616.71 | 610.24 | 616.00 | 616.00 | 10,196 |
| 11 Apr 2024 | 610.00 | 622.00 | 610.00 | 620.00 | 620.00 | 12,033 |
| 10 Apr 2024 | 624.00 | 624.00 | 606.00 | 606.00 | 606.00 | 48,346 |
| 09 Apr 2024 | 614.00 | 624.00 | 614.00 | 620.00 | 620.00 | 13,037 |
| 08 Apr 2024 | 606.00 | 620.00 | 606.00 | 618.00 | 618.00 | 13,711 |
| 05 Apr 2024 | 614.00 | 614.00 | 604.00 | 614.00 | 614.00 | 5,523 |
| 04 Apr 2024 | 606.00 | 613.80 | 610.00 | 610.00 | 610.00 | 30,364 |
| 03 Apr 2024 | 602.00 | 618.00 | 602.00 | 610.00 | 610.00 | 32,210 |
| 02 Apr 2024 | 588.00 | 610.00 | 577.72 | 606.00 | 606.00 | 45,658 |
| 28 Mar 2024 | 586.00 | 598.00 | 580.30 | 590.00 | 590.00 | 45,135 |
| 27 Mar 2024 | 586.00 | 596.00 | 580.00 | 590.00 | 590.00 | 16,242 |
| 26 Mar 2024 | 576.00 | 597.19 | 573.96 | 590.00 | 590.00 | 45,099 |
| 25 Mar 2024 | 574.00 | 590.00 | 572.30 | 590.00 | 590.00 | 17,716 |
| 22 Mar 2024 | 572.00 | 578.00 | 560.00 | 576.00 | 576.00 | 12,564 |
| 21 Mar 2024 | 564.00 | 576.00 | 554.00 | 554.00 | 554.00 | 23,361 |
| 20 Mar 2024 | 556.00 | 564.00 | 556.00 | 556.00 | 556.00 | 34,435 |
| 19 Mar 2024 | 566.00 | 576.00 | 558.00 | 558.00 | 558.00 | 59,659 |
| 18 Mar 2024 | 570.00 | 576.00 | 560.00 | 568.00 | 568.00 | 48,729 |
| 15 Mar 2024 | 562.00 | 576.00 | 558.01 | 576.00 | 576.00 | 7,921 |
| 14 Mar 2024 | 568.00 | 576.00 | 567.90 | 572.00 | 572.00 | 5,431 |
| 13 Mar 2024 | 570.00 | 570.00 | 556.02 | 566.00 | 566.00 | 20,250 |
| 12 Mar 2024 | 542.00 | 568.00 | 542.00 | 568.00 | 568.00 | 101,058 |
| 11 Mar 2024 | 554.00 | 561.00 | 548.00 | 554.00 | 554.00 | 103,157 |
| 08 Mar 2024 | 560.00 | 560.99 | 552.00 | 558.00 | 558.00 | 41,732 |
| 07 Mar 2024 | 576.00 | 576.00 | 558.00 | 558.00 | 558.00 | 57,495 |
| 06 Mar 2024 | 568.00 | 570.00 | 566.00 | 568.00 | 568.00 | 11,696 |
| 05 Mar 2024 | 540.00 | 566.06 | 540.00 | 560.00 | 560.00 | 222,572 |
| 04 Mar 2024 | 578.00 | 586.00 | 552.00 | 552.00 | 552.00 | 73,431 |
| 01 Mar 2024 | 580.00 | 598.00 | 568.00 | 572.00 | 572.00 | 64,646 |
| 29 Feb 2024 | 590.00 | 598.13 | 578.00 | 578.00 | 578.00 | 68,975 |
| 28 Feb 2024 | 596.00 | 606.00 | 586.00 | 588.00 | 588.00 | 53,234 |
| 27 Feb 2024 | 602.00 | 608.00 | 592.30 | 596.00 | 596.00 | 81,772 |
| 26 Feb 2024 | 606.00 | 608.00 | 590.00 | 590.00 | 590.00 | 65,769 |
| 23 Feb 2024 | 610.00 | 610.00 | 592.66 | 594.00 | 594.00 | 37,873 |
| 22 Feb 2024 | 612.00 | 628.00 | 606.00 | 610.00 | 610.00 | 33,200 |
| 21 Feb 2024 | 630.00 | 630.00 | 610.00 | 612.00 | 612.00 | 52,566 |
| 20 Feb 2024 | 614.00 | 630.00 | 612.00 | 620.00 | 620.00 | 6,395 |
| 19 Feb 2024 | 620.00 | 628.00 | 612.00 | 612.00 | 612.00 | 29,966 |
| 16 Feb 2024 | 630.00 | 634.00 | 618.00 | 620.00 | 620.00 | 49,527 |
| 15 Feb 2024 | 630.00 | 639.40 | 621.82 | 626.00 | 626.00 | 23,394 |
| 14 Feb 2024 | 632.00 | 648.00 | 624.42 | 630.00 | 630.00 | 44,673 |
| 13 Feb 2024 | 640.00 | 648.00 | 630.00 | 630.00 | 630.00 | 34,126 |
| 12 Feb 2024 | 648.00 | 660.00 | 640.00 | 640.00 | 640.00 | 51,810 |
| 09 Feb 2024 | 644.00 | 660.00 | 626.00 | 660.00 | 660.00 | 16,776 |
| 08 Feb 2024 | 644.00 | 652.00 | 642.00 | 644.00 | 644.00 | 257,029 |
| 07 Feb 2024 | 644.00 | 648.00 | 642.00 | 642.00 | 642.00 | 23,169 |
| 06 Feb 2024 | 642.00 | 652.16 | 640.00 | 642.00 | 642.00 | 34,198 |
| 05 Feb 2024 | 650.00 | 656.10 | 640.00 | 640.00 | 640.00 | 67,506 |
| 02 Feb 2024 | 634.00 | 648.00 | 634.00 | 644.00 | 644.00 | 39,525 |
| 01 Feb 2024 | 642.00 | 656.00 | 636.00 | 640.00 | 640.00 | 111,341 |
| 31 Jan 2024 | 640.00 | 658.00 | 636.00 | 640.00 | 640.00 | 91,116 |
| 30 Jan 2024 | 662.00 | 668.00 | 630.00 | 638.00 | 638.00 | 49,668 |
| 29 Jan 2024 | 672.00 | 686.00 | 650.00 | 658.00 | 658.00 | 20,918 |
| 26 Jan 2024 | 672.00 | 686.00 | 670.00 | 670.00 | 670.00 | 32,300 |
| 25 Jan 2024 | 686.00 | 698.00 | 670.00 | 670.00 | 670.00 | 54,639 |
| 24 Jan 2024 | 680.00 | 698.00 | 674.52 | 686.00 | 686.00 | 34,282 |
| 23 Jan 2024 | 680.00 | 686.00 | 658.00 | 672.00 | 672.00 | 47,738 |
| 22 Jan 2024 | 662.00 | 686.00 | 662.00 | 680.00 | 680.00 | 39,513 |
| 19 Jan 2024 | 676.00 | 683.98 | 666.90 | 680.00 | 680.00 | 38,755 |
| 18 Jan 2024 | 678.00 | 686.00 | 670.00 | 678.00 | 678.00 | 31,458 |
| 17 Jan 2024 | 680.00 | 686.00 | 673.22 | 682.00 | 682.00 | 20,587 |
| 16 Jan 2024 | 686.00 | 686.00 | 678.00 | 680.00 | 680.00 | 26,310 |
| 15 Jan 2024 | 682.54 | 686.00 | 678.00 | 680.00 | 680.00 | 13,898 |
| 12 Jan 2024 | 684.00 | 686.00 | 674.00 | 674.00 | 674.00 | 28,283 |
| 11 Jan 2024 | 672.00 | 680.00 | 668.00 | 672.00 | 672.00 | 47,454 |
| 10 Jan 2024 | 672.00 | 676.00 | 664.00 | 672.00 | 672.00 | 31,686 |
| 09 Jan 2024 | 676.00 | 674.00 | 668.00 | 668.00 | 668.00 | 31,215 |
| 08 Jan 2024 | 680.00 | 680.00 | 656.40 | 670.00 | 670.00 | 51,380 |
| 05 Jan 2024 | 666.00 | 678.00 | 656.00 | 668.00 | 668.00 | 141,670 |
| 04 Jan 2024 | 670.00 | 672.00 | 660.00 | 672.00 | 672.00 | 17,839 |
| 03 Jan 2024 | 670.00 | 670.00 | 653.62 | 662.00 | 662.00 | 87,706 |
| 02 Jan 2024 | 656.00 | 668.00 | 652.00 | 662.00 | 662.00 | 12,682 |
| 29 Dec 2023 | 666.00 | 666.00 | 650.00 | 652.00 | 652.00 | 9,115 |
| 28 Dec 2023 | 666.00 | 678.00 | 666.00 | 670.00 | 670.00 | 14,536 |
| 27 Dec 2023 | 666.00 | 674.13 | 664.00 | 670.00 | 670.00 | 17,613 |
| 22 Dec 2023 | 680.00 | 694.00 | 666.08 | 670.00 | 670.00 | 9,606 |
| 21 Dec 2023 | 668.00 | 688.00 | 659.82 | 680.00 | 680.00 | 58,243 |
| 20 Dec 2023 | 690.00 | 720.00 | 662.03 | 676.00 | 676.00 | 40,588 |
| 19 Dec 2023 | 680.00 | 694.90 | 670.00 | 674.00 | 674.00 | 30,456 |
| 18 Dec 2023 | 690.00 | 702.00 | 674.00 | 688.00 | 688.00 | 28,004 |
| 15 Dec 2023 | 712.00 | 712.00 | 674.00 | 680.00 | 680.00 | 66,139 |
| 14 Dec 2023 | 702.00 | 702.99 | 684.03 | 692.00 | 692.00 | 18,441 |
| 14 Dec 2023 | 6.63 Dividend | |||||
| 13 Dec 2023 | 698.00 | 698.00 | 686.00 | 694.00 | 687.37 | 26,105 |
| 12 Dec 2023 | 692.00 | 710.00 | 684.00 | 686.00 | 679.45 | 42,523 |
| 11 Dec 2023 | 700.00 | 710.00 | 686.00 | 690.00 | 683.41 | 34,530 |
| 08 Dec 2023 | 712.00 | 712.00 | 686.00 | 690.00 | 683.41 | 26,908 |
| 07 Dec 2023 | 694.00 | 712.00 | 684.00 | 696.00 | 689.35 | 22,307 |
| 06 Dec 2023 | 686.00 | 698.00 | 684.00 | 692.00 | 685.39 | 22,312 |
| 05 Dec 2023 | 680.00 | 700.00 | 680.00 | 696.00 | 689.35 | 10,654 |
| 04 Dec 2023 | 680.00 | 686.00 | 658.00 | 686.00 | 679.45 | 38,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.