Fletcher King Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	34.000	35.000	34.000	34.000	21.522	5,428
2024-03-13	33.000	33.000	33.000	33.000	20.889	0
2024-03-12	33.000	33.000	32.000	33.000	20.889	100
2024-03-11	33.000	33.000	33.000	33.000	20.889	0
2024-03-08	33.000	33.000	33.000	33.000	20.889	0
2024-03-07	33.000	33.000	33.000	33.000	20.889	0
2024-03-06	33.000	33.000	33.000	33.000	20.889	0
2024-03-05	33.000	33.000	32.030	33.000	20.889	4,600
2024-03-04	33.500	33.500	33.500	33.500	21.205	0
2024-03-01	33.500	33.945	33.500	33.500	21.205	4,000
2024-02-29	33.500	33.500	33.500	33.500	21.205	0
2024-02-28	33.500	33.500	33.500	33.500	21.205	0
2024-02-27	33.500	33.500	33.500	33.500	21.205	0
2024-02-26	33.500	33.500	33.500	33.500	21.205	0
2024-02-23	33.500	33.500	33.500	33.500	21.205	0
2024-02-22	33.500	33.500	33.500	33.500	21.205	0
2024-02-21	34.000	35.000	33.500	33.500	21.205	2
2024-02-20	34.000	34.000	34.000	34.000	21.522	0
2024-02-19	34.000	34.000	34.000	34.000	21.522	0
2024-02-16	34.000	34.000	34.000	34.000	21.522	0
2024-02-15	34.000	34.000	34.000	34.000	21.522	0
2024-02-14	34.000	34.000	34.000	34.000	21.522	0
2024-02-13	34.000	34.000	34.000	34.000	21.522	0
2024-02-12	34.000	34.000	34.000	34.000	21.522	0
2024-02-09	34.000	34.000	33.000	34.000	21.522	27
2024-02-08	34.000	34.000	33.000	34.000	21.522	2
2024-02-07	33.500	34.750	33.500	33.500	21.205	20,000
2024-02-06	33.500	33.500	33.500	33.500	21.205	0
2024-02-05	33.500	33.500	33.500	33.500	21.205	0
2024-02-02	33.500	33.500	33.500	33.500	21.205	0
2024-02-01	34.000	34.000	34.000	34.000	21.522	0
2024-01-31	35.500	35.500	35.500	35.500	22.471	0
2024-01-30	36.500	36.500	36.500	36.500	23.104	0
2024-01-29	36.500	36.500	36.500	36.500	23.104	0
2024-01-26	36.500	36.500	36.500	36.500	23.104	0
2024-01-25	36.500	36.500	36.500	36.500	23.104	0
2024-01-24	36.500	36.500	36.500	36.500	23.104	0
2024-01-23	34.990	39.000	34.990	36.500	23.104	10,002
2024-01-22	34.500	35.000	34.500	34.500	21.838	16,502
2024-01-19	34.000	34.000	34.000	34.000	21.522	0
2024-01-18	33.500	33.500	33.500	33.500	21.205	0
2024-01-17	33.500	33.500	33.500	33.500	21.205	0
2024-01-16	33.500	35.000	33.500	33.500	21.205	2
2024-01-15	33.500	33.500	32.600	33.500	21.205	3,565
2024-01-12	33.500	33.500	32.600	33.500	21.205	2,219
2024-01-11	33.500	33.500	32.000	33.500	21.205	2
2024-01-10	33.500	33.500	33.500	33.500	21.205	0
2024-01-09	33.500	33.500	33.500	33.500	21.205	0
2024-01-08	33.500	35.000	33.500	33.500	21.205	2
2024-01-05	33.500	33.500	33.500	33.500	21.205	0
2024-01-04	33.500	33.500	33.500	33.500	21.205	0
2024-01-03	33.500	33.500	33.500	33.500	21.205	0
2024-01-02	33.500	33.500	33.500	33.500	21.205	0
2023-12-29	33.500	33.500	33.500	33.500	21.205	0
2023-12-28	33.500	33.500	33.500	33.500	21.205	0
2023-12-27	33.500	33.500	33.500	33.500	21.205	0
2023-12-22	33.000	34.836	31.800	33.500	21.205	6,432
2023-12-21	33.000	33.800	33.000	33.000	20.889	12,069
2023-12-20	33.000	33.000	33.000	33.000	20.889	0
2023-12-19	33.000	33.000	33.000	33.000	20.889	2,500

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2000 GBP
2025-09-25	0.0225 GBP
2024-09-26	0.0225 GBP
2023-09-28	0.0075 GBP
2022-09-29	0.0050 GBP
2020-10-01	0.0050 GBP
2020-01-16	0.0100 GBP
2019-09-05	0.0075 GBP
2019-01-17	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.