Fletcher King Plc (AIM:FLK)
London
· Delayed Price · Currency is GBP · Price in GBX 32.50
-3.00 (-8.45%)
Apr 28, 2026, 3:05 PM GMT
Fletcher King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.50 | 32.50 | 32.00 | 35.50 | 35.50 | - | 513 |
| Apr 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Apr 24, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Apr 23, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Apr 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Apr 21, 2026 | 39.00 | 39.00 | 39.00 | 35.50 | 35.50 | - | 2,500 |
| Apr 20, 2026 | 34.50 | 38.00 | 31.00 | 35.50 | 35.50 | 2.90% | 8,356 |
| Apr 17, 2026 | 34.50 | 37.50 | 37.50 | 34.50 | 34.50 | - | 524 |
| Apr 16, 2026 | 34.50 | 37.00 | 31.00 | 34.50 | 34.50 | - | 1,602 |
| Apr 15, 2026 | 36.50 | 38.00 | 38.00 | 34.50 | 34.50 | -5.48% | 2,778 |
| Apr 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Apr 13, 2026 | 35.00 | 38.00 | 38.00 | 36.50 | 36.50 | 4.29% | 9 |
| Apr 10, 2026 | 35.00 | 37.00 | 32.15 | 35.00 | 35.00 | - | 11,660 |
| Apr 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 8, 2026 | 35.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 309 |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 1, 2026 | 32.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 250 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 30, 2026 | 35.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 17 |
| Mar 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 26, 2026 | 35.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 497 |
| Mar 25, 2026 | 35.00 | 38.00 | 38.00 | 35.00 | 35.00 | - | 28 |
| Mar 24, 2026 | 38.00 | 38.00 | 32.00 | 35.00 | 35.00 | - | 491 |
| Mar 23, 2026 | 35.00 | 38.00 | 38.00 | 35.00 | 35.00 | - | 946 |
| Mar 20, 2026 | 35.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 258 |
| Mar 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 17, 2026 | 35.00 | 38.00 | 32.00 | 35.00 | 35.00 | - | 460 |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 13, 2026 | 35.00 | 32.00 | 32.00 | 35.00 | 35.00 | - | 5,000 |
| Mar 12, 2026 | 35.00 | 38.00 | 32.00 | 35.00 | 35.00 | - | 6,106 |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 9, 2026 | 35.00 | 38.00 | 32.00 | 35.00 | 35.00 | - | 4,365 |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| 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 | 36.50 | 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 | 37.50 | 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 | 35.00 | 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 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 1,756 |
| Jan 14, 2026 | 35.00 | 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 | 31.50 | 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 |