Fletcher King Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	32.500	32.500	32.500	32.500	22.870	0
2025-11-10	32.500	32.500	32.500	32.500	22.870	0
2025-11-07	33.000	34.800	33.000	34.800	24.489	7,969
2025-11-06	31.500	33.000	30.600	31.500	22.167	50,311
2025-11-05	36.500	37.490	31.000	31.500	22.167	18,574
2025-11-04	36.500	36.500	36.500	36.500	25.685	0
2025-11-03	36.500	36.500	36.500	36.500	25.685	0
2025-10-31	36.500	36.500	34.750	36.500	25.685	56
2025-10-30	36.500	37.490	36.500	36.500	25.685	3,500
2025-10-29	36.500	36.500	36.500	36.500	25.685	0
2025-10-28	36.500	37.490	36.500	36.500	25.685	289
2025-10-27	36.500	37.490	36.500	36.500	25.685	3,383
2025-10-24	36.500	40.000	36.500	36.500	25.685	5,285
2025-10-23	35.500	35.500	32.000	35.500	24.982	4,714
2025-10-22	35.500	35.500	35.500	35.500	24.982	0
2025-10-21	35.500	38.000	35.500	35.500	24.982	8
2025-10-20	35.500	35.500	33.000	35.500	24.982	5,000
2025-10-17	39.000	43.000	33.000	35.500	24.982	9,932
2025-10-16	39.000	39.000	39.000	39.000	27.444	0
2025-10-15	39.000	43.000	35.000	39.000	27.444	34
2025-10-14	39.000	43.000	35.000	39.000	27.444	10
2025-10-13	35.000	35.000	35.000	35.000	24.630	5
2025-10-10	39.000	39.000	39.000	39.000	27.444	0
2025-10-09	39.000	42.000	39.000	39.000	27.444	300
2025-10-08	39.000	39.000	39.000	39.000	27.444	0
2025-10-07	39.000	43.000	35.000	39.000	27.444	1,020
2025-10-06	35.000	35.000	35.000	35.000	24.630	1,000
2025-10-03	39.000	39.000	39.000	39.000	27.444	0
2025-10-02	39.000	39.000	35.176	39.000	27.444	1,108
2025-10-01	39.000	39.000	36.000	39.000	27.444	2,500
2025-09-30	39.000	43.000	39.000	39.000	27.444	129
2025-09-29	39.000	39.000	39.000	39.000	27.444	0
2025-09-26	39.500	43.000	39.000	39.000	27.444	25
2025-09-25	40.500	45.000	36.000	39.500	27.796	5,056
2025-09-24	44.500	48.800	40.000	41.500	27.620	13,580
2025-09-23	44.500	44.500	44.500	44.500	29.617	0
2025-09-22	44.500	49.000	44.500	44.500	29.617	202
2025-09-19	44.500	48.000	40.220	44.500	29.617	17,622
2025-09-18	44.500	49.000	44.500	44.500	29.617	27,539
2025-09-17	44.500	44.500	44.500	44.500	29.617	0
2025-09-16	44.500	49.000	40.000	44.500	29.617	11,406
2025-09-15	44.500	46.500	44.000	44.000	29.284	2,200
2025-09-12	44.500	46.500	44.500	44.500	29.617	2,000
2025-09-11	44.500	44.500	44.500	44.500	29.617	0
2025-09-10	44.500	49.000	40.000	44.500	29.617	14,159
2025-09-09	43.500	44.500	40.000	44.500	29.617	3,114
2025-09-08	40.000	47.000	40.000	40.000	26.622	9,617
2025-09-05	39.000	40.000	39.000	39.000	25.957	658
2025-09-04	39.000	40.927	39.000	39.000	25.957	5,000
2025-09-03	39.000	40.000	39.000	39.000	25.957	35
2025-09-02	39.000	41.000	37.000	39.000	25.957	308
2025-09-01	39.200	39.200	37.000	39.000	25.957	243
2025-08-29	40.500	41.000	40.500	40.500	26.955	3,305
2025-08-28	38.500	38.500	38.500	38.500	25.624	0
2025-08-27	38.500	38.500	36.000	38.500	25.624	3,000
2025-08-26	38.500	38.500	37.000	38.500	25.624	1,613
2025-08-22	38.500	38.500	38.500	38.500	25.624	0
2025-08-21	38.500	38.500	38.500	38.500	25.624	0
2025-08-20	38.500	38.500	38.500	38.500	25.624	0
2025-08-19	38.000	41.000	36.000	38.500	25.624	216

← NewerPage 5 of 22 · 1,263 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.