Fletcher King Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-27 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-26 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-25 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-22 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-21 | 36.500 | 36.500 | 33.150 | 36.500 | 24.293 | 7,500 |
| 2024-11-20 | 36.500 | 37.200 | 33.700 | 36.500 | 24.293 | 3,208 |
| 2024-11-19 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-11-18 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-15 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-14 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-13 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-12 | 36.000 | 40.000 | 36.000 | 36.000 | 23.960 | 1,048 |
| 2024-11-11 | 36.000 | 37.300 | 33.000 | 33.000 | 21.963 | 2,740 |
| 2024-11-08 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-07 | 36.000 | 40.000 | 32.000 | 36.000 | 23.960 | 113 |
| 2024-11-06 | 36.000 | 36.000 | 34.000 | 36.000 | 23.960 | 25,000 |
| 2024-11-05 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-04 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-11-01 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-31 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-30 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-29 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-28 | 36.000 | 39.200 | 36.000 | 36.000 | 23.960 | 85 |
| 2024-10-25 | 36.000 | 37.700 | 36.000 | 36.000 | 23.960 | 13,012 |
| 2024-10-24 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-23 | 36.000 | 37.800 | 32.220 | 36.000 | 23.960 | 20,235 |
| 2024-10-22 | 36.000 | 36.000 | 36.000 | 36.000 | 23.960 | 0 |
| 2024-10-21 | 36.500 | 40.000 | 33.750 | 36.000 | 23.960 | 20,957 |
| 2024-10-18 | 36.500 | 39.500 | 36.500 | 36.500 | 24.293 | 1,000 |
| 2024-10-17 | 34.000 | 34.000 | 34.000 | 34.000 | 22.629 | 690 |
| 2024-10-16 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-15 | 36.500 | 36.500 | 33.400 | 36.500 | 24.293 | 4,111 |
| 2024-10-14 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-11 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-10 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-09 | 36.500 | 39.000 | 36.500 | 36.500 | 24.293 | 5,117 |
| 2024-10-08 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-07 | 36.500 | 36.500 | 36.500 | 36.500 | 24.293 | 0 |
| 2024-10-04 | 36.500 | 38.000 | 36.500 | 36.500 | 24.293 | 719 |
| 2024-10-03 | 37.500 | 38.000 | 33.000 | 36.500 | 24.293 | 18,250 |
| 2024-10-02 | 39.000 | 40.000 | 37.500 | 37.500 | 24.958 | 4,540 |
| 2024-10-01 | 40.000 | 40.000 | 36.500 | 39.000 | 25.957 | 15,520 |
| 2024-09-30 | 42.500 | 46.000 | 38.000 | 42.500 | 28.286 | 3,100 |
| 2024-09-27 | 42.500 | 45.000 | 39.000 | 42.500 | 28.286 | 4,600 |
| 2024-09-26 | 46.000 | 47.000 | 42.000 | 47.000 | 31.281 | 9,732 |
| 2024-09-25 | 46.000 | 47.000 | 46.000 | 46.000 | 29.118 | 2,000 |
| 2024-09-24 | 50.000 | 55.000 | 37.000 | 46.000 | 29.118 | 35,747 |
| 2024-09-23 | 50.000 | 50.000 | 45.550 | 50.000 | 31.650 | 5,756 |
| 2024-09-20 | 50.000 | 55.000 | 48.400 | 50.000 | 31.650 | 20,945 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 31.650 | 0 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 31.650 | 0 |
| 2024-09-17 | 50.000 | 50.000 | 49.000 | 50.000 | 31.650 | 40,204 |
| 2024-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 31.650 | 0 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 31.650 | 0 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 31.650 | 0 |
| 2024-09-11 | 50.000 | 55.000 | 49.000 | 50.000 | 31.650 | 44 |
| 2024-09-10 | 50.000 | 50.000 | 48.000 | 50.000 | 31.650 | 7 |
| 2024-09-09 | 50.000 | 55.000 | 45.550 | 50.000 | 31.650 | 839 |
| 2024-09-06 | 50.000 | 50.000 | 49.000 | 50.000 | 31.650 | 2,000 |
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.