Fletcher King Plc FLK
LSE · United Kingdom · Finance
GBp 34.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 37.50 | GBp 37.50 | 549 |
| 2026-09-29 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 38.00 | GBp 31.00 | 398 |
| 2026-09-28 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 38.00 | GBp 32.51 | 19.20K |
| 2026-09-25 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 38.00 | GBp 38.00 | 71 |
| 2026-09-24 | GBp 34.50 | -5.48% | GBp 36.50 | GBp 38.00 | GBp 35.75 | 37.04K |
| 2026-09-23 | GBp 36.50 | +10.61% | GBp 33.00 | GBp 38.00 | GBp 31.00 | 64.69K |
| 2026-09-22 | GBp 33.00 | -8.33% | GBp 36.00 | GBp 36.00 | GBp 31.00 | 58.34K |
| 2026-09-21 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.22 | 16.01K |
| 2026-09-18 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 36.00 | 2.83K |
| 2026-09-17 | GBp 36.00 | -2.70% | GBp 37.00 | GBp 37.78 | GBp 35.00 | 10.86K |
| 2026-09-16 | GBp 37.00 | -2.63% | GBp 38.00 | GBp 40.00 | GBp 38.00 | 2.70K |
| 2026-09-15 | GBp 38.00 | -8.43% | GBp 41.50 | GBp 40.00 | GBp 39.06 | 5.76K |
| 2026-09-14 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 43.00 | GBp 40.00 | 5.88K |
| 2026-09-11 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 41.50 | GBp 41.50 | 0 |
| 2026-09-10 | GBp 41.50 | 0.00% | GBp 41.50 | GBp 40.00 | GBp 40.00 | 500 |
| 2026-09-09 | GBp 41.50 | -2.35% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 35.98K |
| 2026-09-08 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 45.00 | 17 |
| 2026-09-07 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 41.50 | 494 |
| 2026-09-04 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 421 |
| 2026-09-03 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 44.50 | 11.25K |
| 2026-09-02 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 258 |
| 2026-09-01 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 6.25K |
| 2026-08-28 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.50 | GBp 42.50 | 0 |
| 2026-08-27 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.90 | GBp 41.50 | 4.32K |
| 2026-08-26 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.50 | GBp 42.50 | 0 |
| 2026-08-25 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 2.03K |
| 2026-08-24 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 4.98K |
| 2026-08-21 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.00 | GBp 43.00 | 5.00K |
| 2026-08-20 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 40.00 | GBp 40.00 | 219 |
| 2026-08-19 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.13 | 13.63K |
| 2026-08-18 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.50 | GBp 40.00 | 7.00K |
| 2026-08-17 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 41.25 | 363 |
| 2026-08-14 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.50 | GBp 41.25 | 21.45K |
| 2026-08-13 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 42.17K |
| 2026-08-12 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 3.84K |
| 2026-08-11 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 41.25 | GBp 40.00 | 8.94K |
| 2026-08-10 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 1.56K |
| 2026-08-07 | GBp 42.50 | +30.77% | GBp 32.50 | GBp 45.00 | GBp 30.00 | 242.80K |
| 2026-08-06 | GBp 32.50 | -2.99% | GBp 33.50 | GBp 35.00 | GBp 30.00 | 140.09K |
| 2026-08-05 | GBp 33.50 | -10.67% | GBp 37.50 | GBp 37.00 | GBp 30.00 | 29.54K |
| 2026-08-04 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 1.11K |
| 2026-08-03 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 6.87K |
| 2026-07-31 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 38.00 | GBp 35.00 | 42.93K |
| 2026-07-30 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 37.50 | GBp 37.50 | 0 |
| 2026-07-29 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 36.65 | GBp 36.63 | 10.15K |
| 2026-07-28 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 36.63 | GBp 35.00 | 2.57K |
| 2026-07-27 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 2.78K |
| 2026-07-24 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 39.50 | GBp 35.00 | 9.21K |
| 2026-07-23 | GBp 37.50 | -1.32% | GBp 37.50 | GBp 38.00 | GBp 37.80 | 31.00K |
| 2026-07-22 | GBp 38.00 | 0.00% | GBp 37.50 | GBp 39.60 | GBp 35.00 | 54.50K |
| 2026-07-21 | GBp 38.00 | -5.00% | GBp 40.00 | GBp 40.00 | GBp 35.00 | 43.92K |
| 2026-07-20 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 42.70 | GBp 35.00 | 20.53K |
| 2026-07-17 | GBp 40.00 | +5.26% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 45.33K |
| 2026-07-16 | GBp 38.00 | +1.33% | GBp 37.50 | GBp 40.00 | GBp 36.60 | 18.99K |
| 2026-07-15 | GBp 37.50 | -0.79% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 1.34K |
| 2026-07-14 | GBp 37.80 | +0.80% | GBp 37.50 | GBp 37.80 | GBp 35.00 | 73.27K |
| 2026-07-13 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 5.11K |
| 2026-07-10 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 17.89K |
| 2026-07-09 | GBp 37.50 | +0.27% | GBp 37.50 | GBp 35.00 | GBp 35.00 | 1.00K |
| 2026-07-08 | GBp 37.40 | 0.00% | GBp 37.50 | GBp 40.00 | GBp 35.00 | 73.90K |
| 2026-07-07 | GBp 37.40 | -12.00% | GBp 42.50 | GBp 45.00 | GBp 35.00 | 60.98K |
| 2026-07-06 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 19.62K |
| 2026-07-03 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 39.69K |
| 2026-07-02 | GBp 42.50 | -37.04% | GBp 51.50 | GBp 55.00 | GBp 37.00 | 160.24K |
| 2026-07-01 | GBp 67.50 | -2.17% | GBp 69.00 | GBp 75.00 | GBp 65.00 | 207.50K |
| 2026-06-30 | GBp 69.00 | -1.43% | GBp 69.00 | GBp 73.00 | GBp 65.00 | 181.92K |
| 2026-06-29 | GBp 70.00 | +7.69% | GBp 65.00 | GBp 73.00 | GBp 62.10 | 287.44K |
| 2026-06-26 | GBp 65.00 | +10.17% | GBp 59.00 | GBp 70.00 | GBp 60.00 | 178.86K |
| 2026-06-25 | GBp 59.00 | +2.61% | GBp 57.50 | GBp 70.00 | GBp 55.00 | 282.05K |
| 2026-06-24 | GBp 57.50 | +12.75% | GBp 51.00 | GBp 60.00 | GBp 50.00 | 197.85K |
| 2026-06-23 | GBp 51.00 | -2.86% | GBp 52.50 | GBp 57.00 | GBp 47.00 | 77.07K |
| 2026-06-22 | GBp 52.50 | +5.00% | GBp 50.00 | GBp 65.00 | GBp 50.00 | 148.71K |
| 2026-06-19 | GBp 50.00 | +19.05% | GBp 42.00 | GBp 60.00 | GBp 45.00 | 167.74K |
| 2026-06-18 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 45.00 | GBp 45.00 | 29 |
| 2026-06-17 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 45.00 | GBp 45.00 | 18 |
| 2026-06-16 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 45.00 | GBp 45.00 | 18 |
| 2026-06-15 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 45.00 | GBp 44.00 | 982 |
| 2026-06-12 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 44.00 | GBp 44.00 | 75 |
| 2026-06-11 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.00 | GBp 42.00 | 0 |
| 2026-06-10 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 45.00 | GBp 45.00 | 19 |
| 2026-06-09 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 44.00 | GBp 39.00 | 670 |
| 2026-06-08 | GBp 42.00 | -4.55% | GBp 44.00 | GBp 46.00 | GBp 41.00 | 6.08K |
| 2026-06-05 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 44.00 | GBp 44.00 | 0 |
| 2026-06-04 | GBp 44.00 | +2.33% | GBp 43.00 | GBp 45.40 | GBp 42.00 | 9.88K |
| 2026-06-03 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 43.00 | GBp 43.00 | 0 |
| 2026-06-02 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 40.00 | GBp 40.00 | 10.00K |
| 2026-06-01 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.00 | GBp 40.00 | 5.80K |
| 2026-05-29 | GBp 43.00 | +6.17% | GBp 40.50 | GBp 45.00 | GBp 44.00 | 10.00K |
| 2026-05-28 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 37.00 | GBp 37.00 | 117 |
| 2026-05-27 | GBp 40.50 | +5.19% | GBp 38.50 | GBp 44.00 | GBp 37.00 | 2.53K |