Fletcher King (FLK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fletcher King

Date Open High Low Close* Volume
07/08/2026 32.50p 45.00p 30.00p 42.50p 242805
06/08/2026 33.50p 35.00p 30.00p 32.50p 140093
05/08/2026 37.50p 37.50p 30.00p 33.50p 29536
04/08/2026 37.50p 40.00p 35.00p 37.50p 1112
03/08/2026 37.50p 40.00p 35.00p 37.50p 6874
31/07/2026 37.50p 38.00p 35.00p 37.50p 42928
30/07/2026 37.50p 37.50p 36.18p 37.50p 0
29/07/2026 37.50p 37.50p 36.18p 37.50p 10146
28/07/2026 37.50p 37.50p 35.00p 37.50p 2571
27/07/2026 37.50p 40.00p 35.00p 37.50p 2776
24/07/2026 37.50p 39.50p 35.00p 37.50p 9213
23/07/2026 37.50p 38.00p 36.18p 37.50p 31000
22/07/2026 37.50p 39.60p 35.00p 38.00p 54502
21/07/2026 40.00p 40.00p 35.00p 38.00p 23918
20/07/2026 40.00p 42.70p 35.00p 40.00p 20532
17/07/2026 37.50p 40.00p 35.00p 40.00p 45325
16/07/2026 37.50p 40.00p 36.18p 38.00p 18991
15/07/2026 37.50p 40.00p 35.00p 37.50p 1341
14/07/2026 37.50p 37.80p 35.00p 37.80p 73267
13/07/2026 37.50p 40.00p 35.00p 37.50p 5112
10/07/2026 37.50p 40.00p 35.00p 37.50p 17886
09/07/2026 37.50p 37.50p 35.00p 37.50p 1000
08/07/2026 37.50p 40.00p 35.00p 37.40p 73903
07/07/2026 42.50p 45.00p 35.00p 37.40p 60980
06/07/2026 42.50p 45.00p 40.00p 42.50p 19616
03/07/2026 42.50p 45.00p 40.00p 42.50p 39690
02/07/2026 51.50p 55.00p 37.00p 42.50p 160239
01/07/2026 69.00p 75.00p 65.00p 67.50p 130526
30/06/2026 69.00p 73.00p 65.00p 69.00p 181922
29/06/2026 65.00p 73.00p 62.10p 70.00p 257440
26/06/2026 59.00p 70.00p 59.00p 65.00p 178861
25/06/2026 57.50p 70.00p 55.00p 59.00p 282051
24/06/2026 51.00p 60.00p 50.00p 57.50p 174515
23/06/2026 52.50p 57.00p 47.00p 51.00p 77068
22/06/2026 50.00p 65.00p 50.00p 52.50p 148704
19/06/2026 42.00p 60.00p 42.00p 50.00p 151459
18/06/2026 42.00p 45.00p 41.67p 42.00p 29
17/06/2026 42.00p 45.00p 41.67p 42.00p 18
16/06/2026 42.00p 45.00p 41.67p 42.00p 18
15/06/2026 42.00p 45.00p 41.67p 42.00p 982
12/06/2026 42.00p 44.00p 41.67p 42.00p 75
11/06/2026 42.00p 42.00p 41.67p 42.00p 0
10/06/2026 42.00p 45.00p 41.67p 42.00p 19
09/06/2026 42.00p 44.00p 39.00p 42.00p 670
08/06/2026 44.00p 46.00p 41.00p 42.00p 6081
05/06/2026 44.00p 44.22p 44.00p 44.00p 0
04/06/2026 43.00p 45.40p 42.00p 44.00p 9876
03/06/2026 43.00p 43.33p 43.00p 43.00p 0
02/06/2026 43.00p 43.33p 40.00p 43.00p 10000
01/06/2026 43.00p 44.00p 40.00p 43.00p 5802
29/05/2026 40.50p 45.00p 40.50p 43.00p 10000
28/05/2026 40.50p 40.50p 37.00p 40.50p 117
27/05/2026 38.50p 44.00p 37.00p 40.50p 2532
26/05/2026 38.50p 38.50p 37.92p 38.50p 0
22/05/2026 38.50p 38.50p 37.92p 38.50p 0
21/05/2026 38.50p 38.50p 37.00p 38.50p 2564
20/05/2026 38.50p 38.50p 37.92p 38.50p 0
19/05/2026 38.50p 38.50p 37.00p 38.50p 1547
18/05/2026 38.50p 40.00p 37.00p 38.50p 400
15/05/2026 38.50p 38.50p 37.92p 38.50p 0
14/05/2026 38.50p 40.00p 37.00p 38.50p 2387
13/05/2026 38.50p 38.50p 37.92p 38.50p 0
12/05/2026 38.00p 40.00p 37.00p 38.50p 11245
11/05/2026 38.00p 38.11p 37.00p 38.00p 348
08/05/2026 38.00p 38.11p 38.00p 38.00p 2500
07/05/2026 37.00p 39.00p 37.00p 38.00p 732
06/05/2026 37.00p 37.22p 37.00p 37.00p 0
05/05/2026 37.00p 39.00p 35.00p 37.00p 117
01/05/2026 37.00p 39.00p 35.00p 37.00p 1659
30/04/2026 37.00p 37.22p 37.00p 37.00p 0
29/04/2026 35.50p 39.00p 32.00p 37.00p 358
28/04/2026 35.50p 35.50p 32.00p 35.50p 513
27/04/2026 35.50p 35.50p 35.50p 35.50p 0
24/04/2026 35.50p 35.50p 35.50p 35.50p 0
23/04/2026 35.50p 35.50p 35.50p 35.50p 0
22/04/2026 35.50p 35.50p 35.50p 35.50p 0
21/04/2026 35.50p 39.00p 35.50p 35.50p 2500
20/04/2026 34.50p 38.00p 31.00p 35.50p 8356
17/04/2026 34.50p 37.50p 34.50p 34.50p 524
16/04/2026 34.50p 37.00p 31.00p 34.50p 1602
15/04/2026 36.50p 38.00p 34.50p 34.50p 2778
14/04/2026 36.50p 36.67p 36.50p 36.50p 0
13/04/2026 35.00p 38.00p 35.00p 36.50p 9
10/04/2026 35.00p 37.00p 32.15p 35.00p 11660
09/04/2026 35.00p 35.33p 35.00p 35.00p 0
08/04/2026 35.00p 35.33p 32.00p 35.00p 309
07/04/2026 35.00p 35.33p 35.00p 35.00p 0
02/04/2026 35.00p 35.33p 35.00p 35.00p 0
01/04/2026 35.00p 35.33p 32.00p 35.00p 250
31/03/2026 35.00p 35.33p 35.00p 35.00p 0
30/03/2026 35.00p 35.33p 32.00p 35.00p 17
27/03/2026 35.00p 35.33p 35.00p 35.00p 0
26/03/2026 35.00p 35.33p 32.00p 35.00p 497
25/03/2026 35.00p 38.00p 35.00p 35.00p 28
24/03/2026 35.00p 38.00p 32.00p 35.00p 491
23/03/2026 35.00p 38.00p 35.00p 35.00p 946
20/03/2026 35.00p 35.33p 32.00p 35.00p 258
19/03/2026 35.00p 35.33p 35.00p 35.00p 0
18/03/2026 35.00p 35.33p 35.00p 35.00p 0
17/03/2026 35.00p 38.00p 32.00p 35.00p 460
16/03/2026 35.00p 35.33p 35.00p 35.00p 0
13/03/2026 35.00p 35.33p 32.00p 35.00p 5000
12/03/2026 35.00p 38.00p 32.00p 35.00p 6106
11/03/2026 35.00p 35.33p 35.00p 35.00p 0
10/03/2026 35.00p 35.33p 35.00p 35.00p 0
09/03/2026 35.00p 38.00p 32.00p 35.00p 4365
06/03/2026 35.00p 35.33p 35.00p 35.00p 0
05/03/2026 35.00p 35.33p 35.00p 35.00p 0
04/03/2026 35.00p 35.33p 35.00p 35.00p 0
03/03/2026 36.50p 38.00p 33.00p 35.00p 20313
02/03/2026 36.50p 37.50p 33.00p 36.50p 200
27/02/2026 36.50p 37.00p 36.50p 36.50p 10
26/02/2026 36.50p 40.00p 36.50p 36.50p 1
25/02/2026 36.50p 40.00p 36.50p 36.50p 1378
24/02/2026 37.50p 40.00p 33.00p 36.50p 9004
23/02/2026 37.50p 40.00p 35.00p 37.50p 59
20/02/2026 37.50p 37.78p 37.50p 37.50p 0
19/02/2026 37.50p 37.78p 37.50p 37.50p 0
18/02/2026 37.50p 37.78p 37.50p 37.50p 0
17/02/2026 37.50p 37.50p 35.00p 37.50p 17
16/02/2026 37.50p 40.00p 37.50p 37.50p 29
13/02/2026 37.50p 37.78p 37.50p 37.50p 0
12/02/2026 37.50p 37.78p 37.50p 37.50p 0
11/02/2026 37.50p 37.78p 37.50p 37.50p 0
10/02/2026 37.50p 37.78p 37.50p 37.50p 0
09/02/2026 37.50p 38.25p 35.00p 37.50p 924
06/02/2026 37.50p 37.78p 37.50p 37.50p 0
05/02/2026 37.50p 37.78p 37.50p 37.50p 0
04/02/2026 37.50p 37.78p 37.50p 37.50p 0
03/02/2026 37.50p 37.50p 35.00p 37.50p 148
02/02/2026 37.50p 37.78p 37.50p 37.50p 0
30/01/2026 37.50p 37.50p 35.00p 37.50p 45
29/01/2026 37.50p 37.78p 37.50p 37.50p 0
28/01/2026 37.50p 37.78p 37.50p 37.50p 0
27/01/2026 37.50p 39.90p 35.00p 37.50p 1692
26/01/2026 37.50p 37.78p 37.50p 37.50p 0
23/01/2026 37.50p 37.50p 35.00p 37.50p 1337
22/01/2026 35.00p 40.00p 35.00p 37.50p 3960
21/01/2026 35.00p 37.00p 33.00p 35.00p 601
20/01/2026 35.00p 35.00p 35.00p 35.00p 0
19/01/2026 35.00p 37.00p 35.00p 35.00p 6
16/01/2026 35.00p 35.00p 33.00p 35.00p 3
15/01/2026 35.00p 37.00p 33.00p 35.00p 1756
14/01/2026 35.00p 37.00p 35.00p 35.00p 1006
13/01/2026 35.00p 35.00p 35.00p 35.00p 0
12/01/2026 35.00p 35.00p 35.00p 35.00p 0
09/01/2026 35.00p 35.00p 35.00p 35.00p 0
08/01/2026 35.00p 35.00p 35.00p 35.00p 0
07/01/2026 35.00p 37.00p 35.00p 35.00p 1000
06/01/2026 35.00p 37.00p 35.00p 35.00p 3
05/01/2026 35.00p 35.00p 33.20p 35.00p 600
02/01/2026 35.00p 36.92p 35.00p 35.00p 152
01/01/2026 35.00p 37.00p 35.00p 35.00p 800
31/12/2025 35.00p 37.00p 35.00p 35.00p 800
30/12/2025 35.00p 35.00p 35.00p 35.00p 0
29/12/2025 35.00p 35.00p 35.00p 35.00p 0
26/12/2025 35.00p 37.00p 33.00p 35.00p 15
25/12/2025 35.00p 37.00p 33.00p 35.00p 15
24/12/2025 35.00p 37.00p 33.00p 35.00p 15
23/12/2025 35.00p 35.00p 35.00p 35.00p 0
22/12/2025 35.00p 35.00p 35.00p 35.00p 0
19/12/2025 35.00p 35.00p 35.00p 35.00p 0
18/12/2025 35.00p 37.00p 33.00p 35.00p 744
17/12/2025 35.00p 35.00p 35.00p 35.00p 0
16/12/2025 35.00p 35.00p 35.00p 35.00p 0
15/12/2025 35.00p 37.00p 33.00p 35.00p 177
12/12/2025 35.00p 35.00p 33.00p 35.00p 14
11/12/2025 33.00p 36.50p 32.00p 33.00p 24001
10/12/2025 32.50p 34.00p 32.50p 33.00p 8130
09/12/2025 32.50p 32.50p 32.50p 32.50p 0
08/12/2025 32.50p 32.50p 32.50p 32.50p 0
05/12/2025 32.50p 32.50p 31.00p 32.50p 2250
04/12/2025 31.50p 34.00p 31.50p 32.50p 3423
03/12/2025 31.50p 33.00p 31.50p 31.50p 1497
02/12/2025 31.50p 31.50p 31.50p 31.50p 0
01/12/2025 31.50p 33.00p 30.00p 31.50p 348
28/11/2025 31.50p 31.50p 31.50p 31.50p 0
27/11/2025 31.50p 31.50p 31.50p 31.50p 0
26/11/2025 31.50p 31.50p 30.00p 31.50p 1000
25/11/2025 30.50p 32.00p 30.50p 31.50p 6359
24/11/2025 30.50p 32.00p 30.50p 30.50p 823
21/11/2025 30.50p 30.50p 30.50p 30.50p 0
20/11/2025 30.50p 32.00p 29.00p 30.50p 697
19/11/2025 30.50p 30.50p 30.50p 30.50p 0
18/11/2025 30.50p 30.50p 30.50p 30.50p 0
17/11/2025 30.50p 32.00p 30.50p 30.50p 8
14/11/2025 33.50p 33.50p 29.00p 30.50p 88543
13/11/2025 32.50p 34.50p 32.01p 33.50p 15572
12/11/2025 32.50p 33.00p 32.50p 32.50p 1094
11/11/2025 32.50p 32.50p 32.44p 32.50p 0
10/11/2025 32.50p 32.50p 32.44p 32.50p 0
07/11/2025 31.50p 34.80p 31.50p 34.80p 7969
06/11/2025 31.50p 33.00p 30.60p 31.50p 50311
05/11/2025 36.50p 37.49p 31.00p 31.50p 18574
04/11/2025 36.50p 37.31p 36.50p 36.50p 0
03/11/2025 36.50p 37.31p 36.50p 36.50p 0
31/10/2025 36.50p 36.50p 34.75p 36.50p 56
30/10/2025 36.50p 37.49p 36.50p 36.50p 3500
29/10/2025 36.50p 37.31p 36.50p 36.50p 0
28/10/2025 36.50p 37.49p 36.50p 36.50p 289

*Close Price adjusted for both dividends and splits