Fletcher King Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	36.000	36.000	36.000	36.000	23.960	0
2025-05-22	36.000	36.000	36.000	36.000	23.960	0
2025-05-21	36.000	36.000	36.000	36.000	23.960	0
2025-05-20	34.970	36.000	34.970	36.000	23.960	16,623
2025-05-19	31.500	31.500	31.500	31.500	20.965	0
2025-05-16	31.500	35.000	31.500	31.500	20.965	1,250
2025-05-15	31.500	34.300	31.500	31.500	20.965	11,393
2025-05-14	29.000	29.000	29.000	29.000	19.301	0
2025-05-13	29.000	29.000	29.000	29.000	19.301	0
2025-05-12	29.000	29.000	29.000	29.000	19.301	0
2025-05-09	29.000	29.000	29.000	29.000	19.301	0
2025-05-08	29.000	29.000	29.000	29.000	19.301	0
2025-05-07	29.000	29.000	27.000	29.000	19.301	200
2025-05-06	29.000	29.000	29.000	29.000	19.301	0
2025-05-02	29.000	29.000	29.000	29.000	19.301	0
2025-05-01	28.500	32.000	25.000	29.000	19.301	635
2025-04-30	28.500	28.500	28.500	28.500	18.968	0
2025-04-29	28.500	31.400	28.500	28.500	18.968	9,798
2025-04-28	28.500	30.500	25.626	28.500	18.968	105
2025-04-25	28.500	28.500	28.500	28.500	18.968	0
2025-04-24	28.500	28.500	25.300	28.500	18.968	10,408
2025-04-23	28.500	28.500	25.402	28.500	18.968	370
2025-04-22	28.500	28.500	28.500	28.500	18.968	0
2025-04-17	28.500	28.500	28.500	28.500	18.968	0
2025-04-16	28.500	30.800	28.500	28.500	18.968	1,805
2025-04-15	28.500	28.500	28.500	28.500	18.968	0
2025-04-14	28.500	28.500	28.500	28.500	18.968	0
2025-04-11	28.500	30.800	28.500	28.500	18.968	961
2025-04-10	28.500	28.500	28.500	28.500	18.968	0
2025-04-09	28.500	28.500	28.500	28.500	18.968	0
2025-04-08	28.500	32.000	28.500	28.500	18.968	6
2025-04-07	28.500	28.500	25.294	28.500	18.968	500
2025-04-04	28.500	28.500	28.500	28.500	18.968	0
2025-04-03	28.500	30.800	28.500	28.500	18.968	3,100
2025-04-02	29.500	30.900	29.500	29.500	19.634	4,841
2025-04-01	29.500	29.500	29.500	29.500	19.634	0
2025-03-31	29.500	29.500	29.500	29.500	19.634	0
2025-03-28	29.500	29.500	29.500	29.500	19.634	0
2025-03-27	30.500	30.500	30.500	30.500	20.299	0
2025-03-26	32.500	35.000	30.000	30.500	20.299	25,034
2025-03-25	32.500	35.000	32.500	32.500	21.630	4,009
2025-03-24	32.500	32.500	32.500	32.500	21.630	0
2025-03-21	32.500	32.700	32.500	32.500	21.630	313
2025-03-20	32.500	32.500	32.500	32.500	21.630	0
2025-03-19	32.500	32.500	32.500	32.500	21.630	0
2025-03-18	32.500	32.500	30.000	32.500	21.630	5
2025-03-17	32.500	33.000	32.400	32.400	21.564	8,700
2025-03-14	32.500	32.500	32.500	32.500	21.630	0
2025-03-13	32.500	32.500	32.500	32.500	21.630	0
2025-03-12	32.500	35.000	32.400	32.500	21.630	21,956
2025-03-11	32.500	32.500	32.500	32.500	21.630	0
2025-03-10	32.500	32.500	32.500	32.500	21.630	0
2025-03-07	32.500	32.500	32.500	32.500	21.630	0
2025-03-06	34.960	34.960	29.000	32.500	21.630	86,020
2025-03-05	36.500	36.500	36.500	36.500	24.293	0
2025-03-04	36.500	36.500	33.000	36.500	24.293	10,000
2025-03-03	36.500	36.500	36.000	36.500	24.293	300
2025-02-28	36.500	36.500	36.500	36.500	24.293	0
2025-02-27	36.500	36.500	36.500	36.500	24.293	0
2025-02-26	36.500	36.500	33.000	36.500	24.293	2

← NewerPage 7 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.