Fletcher King Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	47.500	47.500	47.500	47.500	29.117	0
2022-07-14	47.500	47.500	47.500	47.500	29.117	0
2022-07-13	47.500	47.500	47.500	47.500	29.117	0
2022-07-12	47.500	47.500	47.500	47.500	29.117	0
2022-07-11	47.500	47.500	47.500	47.500	29.117	0
2022-07-08	47.500	47.500	47.500	47.500	29.117	0
2022-07-07	47.500	47.500	45.000	47.500	29.117	7,703
2022-07-06	47.500	47.500	45.000	47.500	29.117	9,240
2022-07-05	47.500	47.500	47.500	47.500	29.117	0
2022-07-04	47.500	47.500	45.500	47.500	29.117	6,765
2022-07-01	47.500	47.500	47.500	47.500	29.117	0
2022-06-30	47.500	47.500	47.500	47.500	29.117	0
2022-06-29	47.500	47.500	47.500	47.500	29.117	0
2022-06-28	47.500	47.500	47.500	47.500	29.117	0
2022-06-27	47.500	47.500	47.500	47.500	29.117	0
2022-06-24	47.500	47.500	47.500	47.500	29.117	0
2022-06-23	47.500	47.500	45.666	47.500	29.117	4,803
2022-06-22	47.500	47.500	47.500	47.500	29.117	0
2022-06-21	47.500	47.500	47.500	47.500	29.117	0
2022-06-20	47.500	47.500	47.500	47.500	29.117	0
2022-06-17	47.500	47.500	47.500	47.500	29.117	0
2022-06-16	47.500	47.500	47.500	47.500	29.117	0
2022-06-15	47.500	47.500	47.500	47.500	29.117	0
2022-06-14	47.500	47.500	47.500	47.500	29.117	0
2022-06-13	47.500	47.500	47.500	47.500	29.117	0
2022-06-10	47.500	47.500	47.500	47.500	29.117	0
2022-06-09	47.500	47.500	47.500	47.500	29.117	0
2022-06-08	47.500	47.500	47.500	47.500	29.117	0
2022-06-07	47.500	47.500	47.500	47.500	29.117	0
2022-06-06	47.500	47.500	47.500	47.500	29.117	0
2022-06-01	47.500	47.500	47.500	47.500	29.117	0
2022-05-31	47.500	47.500	47.500	47.500	29.117	0
2022-05-30	47.500	47.500	47.500	47.500	29.117	0
2022-05-27	47.500	47.500	47.500	47.500	29.117	0
2022-05-26	47.500	47.500	47.200	47.500	29.117	2,336
2022-05-25	47.500	47.500	47.500	47.500	29.117	0
2022-05-24	47.500	47.500	47.500	47.500	29.117	0
2022-05-23	47.500	47.500	47.500	47.500	29.117	0
2022-05-20	47.500	47.500	47.200	47.500	29.117	5,750
2022-05-19	47.500	47.500	47.500	47.500	29.117	0
2022-05-18	47.500	47.500	47.500	47.500	29.117	0
2022-05-17	47.500	47.500	47.500	47.500	29.117	0
2022-05-16	47.500	47.500	45.667	47.500	29.117	34,000
2022-05-13	47.500	47.500	45.667	47.500	29.117	5,000
2022-05-12	47.500	47.500	47.500	47.500	29.117	0
2022-05-11	47.500	47.500	47.500	47.500	29.117	0
2022-05-10	47.500	47.500	47.500	47.500	29.117	0
2022-05-09	47.500	47.500	47.500	47.500	29.117	0
2022-05-06	47.500	47.500	47.500	47.500	29.117	0
2022-05-05	47.500	49.509	45.200	47.500	29.117	16,873
2022-05-04	47.500	47.500	45.200	47.500	29.117	29,658
2022-05-03	47.500	48.000	45.000	47.500	29.117	17,106
2022-04-29	47.500	47.500	47.500	47.500	29.117	0
2022-04-28	47.500	47.500	47.500	47.500	29.117	0
2022-04-27	47.500	47.500	47.500	47.500	29.117	0
2022-04-26	52.500	52.500	52.500	52.500	32.182	0
2022-04-25	52.500	52.500	52.500	52.500	32.182	0
2022-04-22	52.500	52.500	52.500	52.500	32.182	0
2022-04-21	52.500	52.500	52.500	52.500	32.182	0
2022-04-20	52.500	52.500	52.500	52.500	32.182	0

← NewerPage 19 of 22 · 1,269 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.