Fletcher King Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	43.500	43.500	43.500	43.500	27.026	0
2023-01-05	43.500	43.500	43.500	43.500	27.026	0
2023-01-04	43.500	43.500	43.500	43.500	27.026	0
2023-01-03	43.500	43.500	43.500	43.500	27.026	0
2022-12-30	43.500	43.500	43.500	43.500	27.026	0
2022-12-29	43.500	43.500	43.500	43.500	27.026	0
2022-12-28	43.500	43.500	43.500	43.500	27.026	0
2022-12-23	43.500	43.500	43.500	43.500	27.026	0
2022-12-22	43.500	43.500	43.500	43.500	27.026	0
2022-12-21	43.500	43.500	43.500	43.500	27.026	0
2022-12-20	43.500	43.500	43.500	43.500	27.026	0
2022-12-19	43.500	43.500	43.500	43.500	27.026	0
2022-12-16	43.500	47.000	43.500	43.500	27.026	50
2022-12-15	43.500	43.500	43.500	43.500	27.026	0
2022-12-14	43.500	43.500	43.500	43.500	27.026	0
2022-12-13	43.500	43.500	43.500	43.500	27.026	0
2022-12-12	43.500	47.000	43.500	43.500	27.026	2
2022-12-09	43.500	43.500	42.500	43.500	27.026	5,000
2022-12-08	43.500	43.500	41.000	43.500	27.026	4,200
2022-12-07	43.500	43.500	43.500	43.500	27.026	0
2022-12-06	42.500	43.500	42.500	43.500	27.026	5,000
2022-12-05	42.500	42.500	40.050	42.500	26.404	15,019
2022-12-02	42.500	42.500	40.500	42.500	26.404	1,250
2022-12-01	42.500	42.500	42.500	42.500	26.404	0
2022-11-30	42.500	42.500	42.500	42.500	26.404	0
2022-11-29	42.500	42.500	42.500	42.500	26.404	0
2022-11-28	42.500	42.500	42.500	42.500	26.404	0
2022-11-25	42.500	42.500	42.500	42.500	26.404	0
2022-11-24	42.500	42.500	41.500	42.500	26.404	4,032
2022-11-23	43.500	43.500	43.500	43.500	27.026	0
2022-11-22	43.500	43.500	43.500	43.500	27.026	0
2022-11-21	43.500	43.500	43.500	43.500	27.026	0
2022-11-18	43.500	43.500	43.500	43.500	27.026	0
2022-11-17	43.500	43.500	43.500	43.500	27.026	0
2022-11-16	43.500	43.500	43.500	43.500	27.026	0
2022-11-15	43.500	43.500	43.500	43.500	27.026	0
2022-11-14	43.500	43.500	43.500	43.500	27.026	0
2022-11-11	43.500	43.500	43.500	43.500	27.026	0
2022-11-10	43.500	43.500	43.500	43.500	27.026	0
2022-11-09	43.500	43.500	40.000	43.500	27.026	200
2022-11-08	43.500	43.500	43.500	43.500	27.026	0
2022-11-07	43.500	43.500	43.500	43.500	27.026	0
2022-11-04	43.500	43.500	43.500	43.500	27.026	0
2022-11-03	43.500	43.500	43.500	43.500	27.026	0
2022-11-02	43.500	43.500	43.500	43.500	27.026	0
2022-11-01	43.500	43.500	43.500	43.500	27.026	0
2022-10-31	43.500	46.650	40.000	43.500	27.026	1,188
2022-10-28	45.500	46.850	45.500	45.500	28.268	1,054
2022-10-27	45.500	45.500	45.500	45.500	28.268	0
2022-10-26	45.000	45.500	45.000	45.500	28.268	15,000
2022-10-25	42.000	43.500	42.000	43.500	27.026	2,000
2022-10-24	40.500	40.500	40.500	40.500	25.162	0
2022-10-21	40.500	40.500	40.500	40.500	25.162	0
2022-10-20	40.500	40.500	40.500	40.500	25.162	0
2022-10-19	39.500	39.500	39.500	39.500	24.540	0
2022-10-18	38.500	38.500	38.500	38.500	23.919	0
2022-10-17	38.500	42.000	38.500	38.500	23.919	2
2022-10-14	38.500	38.500	38.500	38.500	23.919	0
2022-10-13	38.500	39.000	38.500	38.500	23.919	25,000
2022-10-12	38.500	38.500	38.500	38.500	23.919	0

← NewerPage 17 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.