Fletcher King Plc (AIM:FLK)
London
· Delayed Price · Currency is GBP · Price in GBX 35.00
-1.50 (-4.11%)
Mar 6, 2026, 8:00 AM GMT
Fletcher King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 20,313 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 3, 2026 | 36.50 | 38.00 | 33.00 | 35.00 | 35.00 | -4.11% | 20,313 |
| Mar 2, 2026 | 36.50 | 33.00 | 33.00 | 36.50 | 36.50 | - | 200 |
| Feb 27, 2026 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 10 |
| Feb 26, 2026 | 36.50 | 40.00 | 40.00 | 36.50 | 36.50 | - | 1 |
| Feb 25, 2026 | 40.00 | 40.00 | 37.00 | 36.50 | 36.50 | - | 1,378 |
| Feb 24, 2026 | 37.50 | 40.00 | 33.00 | 36.50 | 36.50 | -2.67% | 9,004 |
| Feb 23, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 59 |
| Feb 20, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 19, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 17, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | - | 17 |
| Feb 16, 2026 | 37.50 | 40.00 | 40.00 | 37.50 | 37.50 | - | 29 |
| Feb 13, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 11, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 10, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 9, 2026 | 37.50 | 38.25 | 35.00 | 37.50 | 37.50 | - | 924 |
| Feb 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 3, 2026 | 35.00 | 35.00 | 35.00 | 37.50 | 37.50 | - | 148 |
| Feb 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jan 30, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | - | 45 |
| Jan 29, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jan 28, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jan 27, 2026 | 37.50 | 39.90 | 35.00 | 37.50 | 37.50 | - | 1,692 |
| Jan 26, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jan 23, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | - | 1,337 |
| Jan 22, 2026 | 37.00 | 40.00 | 35.00 | 37.50 | 37.50 | 7.14% | 3,960 |
| Jan 21, 2026 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 601 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 19, 2026 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 6 |
| Jan 16, 2026 | 35.00 | 33.00 | 33.00 | 35.00 | 35.00 | - | 3 |
| Jan 15, 2026 | 33.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 1,756 |
| Jan 14, 2026 | 37.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 1,006 |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 7, 2026 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 1,000 |
| Jan 6, 2026 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 3 |
| Jan 5, 2026 | 35.00 | 33.20 | 33.20 | 35.00 | 35.00 | - | 600 |
| Jan 2, 2026 | 35.00 | 36.92 | 36.92 | 35.00 | 35.00 | - | 152 |
| Dec 31, 2025 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 800 |
| Dec 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 24, 2025 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 15 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 18, 2025 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 744 |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 15, 2025 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 177 |
| Dec 12, 2025 | 35.00 | 33.00 | 33.00 | 35.00 | 35.00 | 6.06% | 14 |
| Dec 11, 2025 | 33.00 | 36.50 | 32.00 | 33.00 | 33.00 | - | 24,001 |
| Dec 10, 2025 | 32.50 | 34.00 | 32.50 | 33.00 | 33.00 | 1.54% | 8,130 |
| Dec 9, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 5, 2025 | 32.50 | 31.00 | 31.00 | 32.50 | 32.50 | - | 2,250 |
| Dec 4, 2025 | 33.00 | 34.00 | 33.00 | 32.50 | 32.50 | 3.17% | 3,423 |
| Dec 3, 2025 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 1,497 |
| Dec 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Dec 1, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 348 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 31.50 | 31.50 | - | 1,000 |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 31.50 | 31.50 | 3.28% | 6,359 |
| Nov 24, 2025 | 30.50 | 32.00 | 32.00 | 30.50 | 30.50 | - | 823 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 20, 2025 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | - | 697 |
| Nov 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Nov 17, 2025 | 30.50 | 32.00 | 32.00 | 30.50 | 30.50 | - | 8 |
| Nov 14, 2025 | 33.50 | 32.00 | 29.00 | 30.50 | 30.50 | -8.96% | 88,543 |
| Nov 13, 2025 | 32.50 | 34.50 | 32.01 | 33.50 | 33.50 | 3.08% | 15,572 |
| Nov 12, 2025 | 32.50 | 33.00 | 33.00 | 32.50 | 32.50 | - | 1,094 |
| Nov 11, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -6.61% | - |
| Nov 7, 2025 | 31.50 | 34.80 | 33.00 | 34.80 | 34.80 | 10.48% | 7,969 |
| Nov 6, 2025 | 31.50 | 33.00 | 30.60 | 31.50 | 31.50 | - | 50,311 |
| Nov 5, 2025 | 36.50 | 37.49 | 31.00 | 31.50 | 31.50 | -13.70% | 18,574 |
| Nov 4, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 3, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Oct 31, 2025 | 36.50 | 34.75 | 34.75 | 36.50 | 36.50 | - | 56 |
| Oct 30, 2025 | 36.50 | 37.49 | 37.49 | 36.50 | 36.50 | - | 3,500 |
| Oct 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Oct 28, 2025 | 36.50 | 37.49 | 37.49 | 36.50 | 36.50 | - | 289 |
| Oct 27, 2025 | 36.50 | 37.49 | 37.49 | 36.50 | 36.50 | - | 3,383 |
| Oct 24, 2025 | 35.50 | 40.00 | 37.50 | 36.50 | 36.50 | 2.82% | 5,285 |
| Oct 23, 2025 | 35.50 | 32.00 | 32.00 | 35.50 | 35.50 | - | 4,714 |
| Oct 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 21, 2025 | 35.50 | 38.00 | 38.00 | 35.50 | 35.50 | - | 8 |
| Oct 20, 2025 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | - | 5,000 |
| Oct 17, 2025 | 39.00 | 43.00 | 33.00 | 35.50 | 35.50 | -8.97% | 9,933 |
| Oct 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 15, 2025 | 39.00 | 43.00 | 35.00 | 39.00 | 39.00 | - | 34 |