LSE, FSTA End of Day and Historical Share Prices [Fuller Smith & Turner Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, FSTA: Fuller Smith & Turner

29 Aug 2025

LAST: 580.0	CHANGE: 0.00	OPEN: 580.0	HIGH: 584.0	ASK: 0.0	VOLUME: 16.3K
LAST: 580.0	CHG(%): 0.00	PREV: 580.0	LOW: 570.0	BID: 578.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	580.0	584.0	570.0	580.0	16.3K
28 Aug 25	576.0	584.0	576.0	580.0	39.7K
27 Aug 25	584.0	588.0	564.0	584.0	58.7K
26 Aug 25	570.0	588.0	568.0	586.0	11.3K
25 Aug 25	560.0	568.0	560.0	568.0	10.5K
22 Aug 25	560.0	568.0	560.0	568.0	10.4K
21 Aug 25	556.0	566.0	548.0	560.0	14.4K
20 Aug 25	556.0	559.5	550.0	556.0	51.6K
19 Aug 25	552.0	560.0	550.0	556.0	45.1K
18 Aug 25	546.0	564.0	544.0	550.0	34K

COMPANY PROFILE

Name:	Fuller Smith & Turner
About:	Fuller, Smith & Turner P.L.C. operates pubs and hotels in the United Kingdom. It operates through Managed Pubs and Hotels, and Tenanted Inns segments. The company also operates pubs operated by third parties under tenancy or lease agreements; Bel & The Dragon, Cotswold Inns & Hotels, and Lovely Pubs; and managed houses services. Fuller, Smith & Turner P.L.C. was founded in 1845 and is based in London, the United Kingdom.
Industry:	Restaurants
Address:	Pier House, London, United Kingdom, W4 3NN
Website:	https://www.fullers.co.uk
ISIN:	GB00B1YPC344
LEI:	213800C7ACOFMRCQQW76

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.34
DivYield:	0.03
Div/Share:	0.20
PtB:	0.77
PtS:	0.84
EBITDA:	60.6M
Shares:	32.51M
Market Cap:	18.858B

TECHNICAL INDICATORS

MA5:	579.60
MA10:	568.80
MA20:	567.70
MA50:	577.52
MA100:	585.36
MA200:	581.72
STO9:	75.00
STO14:	80.00
RSI14:	67.86
WPR14:	-15.79
MTM14:	20.00
ROC14:	0.04
ATR:	14.53
Week High:	588.00
Week Low:	560.00
Month High:	606.00
Month Low:	544.00
Year High:	780.00
Year Low:	488.00
Volatility:	18.44

RECENT SPLITS

Date	Ratio
06 Aug 2007	5-2

RECENT DIVIDENDS

Date	Amount
03 Jul 2025	$0.12
12 Dec 2024	$0.07
04 Jul 2024	$0.11
14 Dec 2023	$0.07
22 Jun 2023	$0.10
15 Dec 2022	$0.05
07 Jul 2022	$0.07
16 Dec 2021	$0.04
19 Dec 2019	$0.08
02 Oct 2019	$1.25