Fletcher King Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	52.500	52.500	52.500	52.500	32.182	0
2022-04-14	52.500	52.500	52.500	52.500	32.182	0
2022-04-13	52.500	52.500	51.000	52.500	32.182	25,000
2022-04-12	52.500	52.500	50.000	52.500	32.182	1,798
2022-04-11	52.500	52.500	52.500	52.500	32.182	0
2022-04-08	52.500	52.500	52.500	52.500	32.182	0
2022-04-07	52.500	52.500	50.000	52.500	32.182	26,748
2022-04-06	52.500	52.500	52.500	52.500	32.182	0
2022-04-05	52.500	52.500	52.500	52.500	32.182	0
2022-04-04	52.500	52.500	52.500	52.500	32.182	0
2022-04-01	52.500	52.500	52.500	52.500	32.182	0
2022-03-31	52.500	52.500	50.100	52.500	32.182	8,000
2022-03-30	49.000	52.500	48.600	52.500	32.182	43,854
2022-03-29	49.000	49.900	49.000	49.000	30.037	10,000
2022-03-28	48.500	49.000	48.000	49.000	30.037	25,000
2022-03-25	48.500	48.500	48.500	48.500	29.730	0
2022-03-24	47.500	47.500	47.500	47.500	29.117	0
2022-03-23	47.500	47.500	47.500	47.500	29.117	0
2022-03-22	47.500	47.500	46.500	47.500	29.117	4,000
2022-03-21	47.000	47.000	46.400	46.400	28.443	6,032
2022-03-18	47.500	50.000	47.500	47.500	29.117	27,500
2022-03-17	47.500	47.500	47.500	47.500	29.117	0
2022-03-16	47.500	47.500	47.500	47.500	29.117	0
2022-03-15	47.500	47.500	47.500	47.500	29.117	0
2022-03-14	47.500	47.500	47.500	47.500	29.117	0
2022-03-11	47.500	47.500	47.500	47.500	29.117	0
2022-03-10	47.500	50.000	46.960	47.500	29.117	8,791
2022-03-09	45.000	48.000	45.000	47.500	29.117	7,500
2022-03-08	43.500	43.500	43.500	43.500	26.665	0
2022-03-07	43.500	43.500	43.500	43.500	26.665	0
2022-03-04	43.500	45.000	43.500	43.500	26.665	2,500
2022-03-03	43.500	43.500	43.500	43.500	26.665	0
2022-03-02	43.500	43.500	43.500	43.500	26.665	0
2022-03-01	43.500	44.779	43.500	43.500	26.665	196
2022-02-28	39.300	43.250	39.300	42.500	26.052	129,978
2022-02-25	36.500	36.500	35.800	36.500	22.374	14,176
2022-02-24	36.500	36.500	36.500	36.500	22.374	0
2022-02-23	37.500	37.500	35.000	37.500	22.987	7,000
2022-02-22	38.500	38.500	38.500	38.500	23.600	0
2022-02-21	38.500	38.500	38.500	38.500	23.600	0
2022-02-18	38.500	38.500	38.500	38.500	23.600	0
2022-02-17	38.500	38.500	38.500	38.500	23.600	0
2022-02-16	38.500	38.500	38.500	38.500	23.600	0
2022-02-15	39.000	39.000	39.000	39.000	23.907	0
2022-02-14	39.000	39.000	39.000	39.000	23.907	0
2022-02-11	39.000	39.000	39.000	39.000	23.907	0
2022-02-10	39.000	39.000	39.000	39.000	23.907	10,000
2022-02-09	38.000	38.000	38.000	38.000	23.294	1,315
2022-02-08	39.500	39.500	39.500	39.500	24.213	0
2022-02-07	40.000	40.000	39.500	39.500	24.213	4,000
2022-02-04	42.500	42.500	42.500	42.500	26.052	0
2022-02-03	42.500	42.500	40.000	42.500	26.052	4,115
2022-02-02	44.000	44.000	44.000	44.000	26.972	0
2022-02-01	44.000	44.000	44.000	44.000	26.972	0
2022-01-31	44.000	44.000	41.138	44.000	26.972	2,396
2022-01-28	44.000	44.000	44.000	44.000	26.972	0
2022-01-27	44.000	44.000	44.000	44.000	26.972	0
2022-01-26	44.000	44.000	44.000	44.000	26.972	0
2022-01-25	44.000	44.000	44.000	44.000	26.972	0
2022-01-24	44.000	45.000	44.000	44.000	26.972	301

← NewerPage 20 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.