Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/03/2024 33.00p 33.00p 32.00p 33.00p 100
11/03/2024 33.00p 33.00p 32.89p 33.00p 0
08/03/2024 33.00p 33.00p 32.89p 33.00p 0
07/03/2024 33.00p 33.00p 32.89p 33.00p 0
06/03/2024 33.00p 33.00p 32.89p 33.00p 0
05/03/2024 33.50p 33.50p 32.03p 33.00p 4600
04/03/2024 33.50p 34.21p 33.50p 33.50p 0
01/03/2024 33.50p 33.94p 33.50p 33.50p 4000
29/02/2024 33.50p 34.21p 33.50p 33.50p 0
28/02/2024 33.50p 34.21p 33.50p 33.50p 0
27/02/2024 33.50p 34.21p 33.50p 33.50p 0
26/02/2024 33.50p 34.21p 33.50p 33.50p 0
23/02/2024 33.50p 34.21p 33.50p 33.50p 0
22/02/2024 33.50p 34.21p 33.50p 33.50p 0
21/02/2024 34.00p 35.00p 33.50p 33.50p 2
20/02/2024 34.00p 34.00p 33.57p 34.00p 0
19/02/2024 34.00p 34.00p 33.57p 34.00p 0
16/02/2024 34.00p 34.00p 33.57p 34.00p 0
15/02/2024 34.00p 34.00p 33.57p 34.00p 0
14/02/2024 34.00p 34.00p 33.57p 34.00p 0
13/02/2024 34.00p 34.00p 33.57p 34.00p 0
12/02/2024 34.00p 34.00p 33.57p 34.00p 0
09/02/2024 34.00p 34.00p 33.00p 34.00p 27
08/02/2024 34.00p 34.00p 33.00p 34.00p 2
07/02/2024 33.50p 34.75p 33.50p 33.50p 20000
06/02/2024 33.50p 34.21p 33.50p 33.50p 0
05/02/2024 33.50p 34.21p 33.50p 33.50p 0
02/02/2024 34.00p 34.21p 33.33p 33.50p 0
01/02/2024 34.00p 35.50p 33.57p 34.00p 0
31/01/2024 34.50p 36.50p 33.57p 35.50p 0
30/01/2024 34.50p 36.50p 34.29p 36.50p 0
29/01/2024 34.50p 36.50p 34.29p 36.50p 0
26/01/2024 34.50p 36.50p 34.29p 36.50p 0
25/01/2024 34.50p 36.50p 34.29p 36.50p 0
24/01/2024 34.50p 36.50p 34.29p 36.50p 0
23/01/2024 34.50p 39.00p 34.50p 36.50p 50002
22/01/2024 33.50p 35.00p 33.50p 34.50p 96012
19/01/2024 33.50p 34.67p 33.33p 34.00p 0
18/01/2024 33.50p 33.50p 33.33p 33.50p 0
17/01/2024 33.50p 33.50p 33.33p 33.50p 0
16/01/2024 33.50p 35.00p 33.50p 33.50p 2
15/01/2024 33.50p 33.50p 32.60p 33.50p 3565
12/01/2024 33.50p 33.50p 32.60p 33.50p 2219
11/01/2024 33.50p 33.50p 32.00p 33.50p 2
10/01/2024 33.50p 33.50p 33.33p 33.50p 0
09/01/2024 33.50p 33.50p 33.33p 33.50p 0
08/01/2024 33.50p 35.00p 33.50p 33.50p 2
05/01/2024 33.50p 33.50p 33.33p 33.50p 0
04/01/2024 33.50p 33.50p 33.33p 33.50p 0
03/01/2024 33.50p 33.50p 33.33p 33.50p 0
02/01/2024 33.50p 33.50p 33.33p 33.50p 0
29/12/2023 33.50p 33.50p 33.33p 33.50p 0
28/12/2023 33.50p 33.50p 33.33p 33.50p 0
27/12/2023 33.50p 33.50p 33.33p 33.50p 0
22/12/2023 33.00p 34.84p 31.80p 33.50p 6432
21/12/2023 33.00p 33.80p 33.00p 33.00p 12069
20/12/2023 33.00p 33.00p 32.14p 33.00p 0
19/12/2023 33.00p 33.00p 33.00p 33.00p 2500
18/12/2023 33.00p 33.00p 32.14p 33.00p 0
15/12/2023 33.00p 33.00p 32.14p 33.00p 0
14/12/2023 33.00p 35.00p 31.00p 33.00p 2856
13/12/2023 33.00p 33.00p 32.14p 33.00p 0
12/12/2023 33.00p 33.80p 33.00p 33.00p 2850
11/12/2023 33.00p 33.00p 32.14p 33.00p 0
08/12/2023 33.00p 33.00p 32.14p 33.00p 0
07/12/2023 33.00p 33.00p 31.25p 33.00p 8086
06/12/2023 33.00p 33.00p 32.14p 33.00p 0
05/12/2023 33.00p 33.00p 32.14p 33.00p 0
04/12/2023 33.00p 33.00p 32.14p 33.00p 0
01/12/2023 33.00p 33.00p 32.14p 33.00p 0
30/11/2023 33.00p 33.00p 32.14p 33.00p 0
29/11/2023 33.00p 33.00p 32.14p 33.00p 0
28/11/2023 33.00p 33.00p 32.14p 33.00p 0
27/11/2023 33.00p 33.00p 32.14p 33.00p 0
24/11/2023 33.00p 33.00p 32.14p 33.00p 0
23/11/2023 33.00p 33.00p 32.14p 33.00p 0
22/11/2023 33.00p 33.00p 32.14p 33.00p 0
21/11/2023 33.00p 33.00p 32.14p 33.00p 0
20/11/2023 33.00p 33.00p 32.14p 33.00p 0
17/11/2023 33.00p 33.00p 32.14p 33.00p 0
16/11/2023 33.00p 33.00p 32.14p 33.00p 0
15/11/2023 33.00p 33.00p 32.14p 33.00p 0
14/11/2023 33.00p 33.40p 33.00p 33.00p 130
13/11/2023 34.00p 34.00p 32.00p 33.00p 4394
10/11/2023 35.50p 35.50p 34.00p 34.00p 0
09/11/2023 35.50p 37.00p 34.00p 35.50p 104
08/11/2023 37.00p 39.00p 34.00p 35.50p 6210
07/11/2023 37.00p 37.67p 37.00p 37.00p 0
06/11/2023 37.00p 37.67p 37.00p 37.00p 0
03/11/2023 37.00p 37.67p 37.00p 37.00p 0
02/11/2023 37.00p 37.67p 37.00p 37.00p 0
01/11/2023 37.00p 37.67p 37.00p 37.00p 0
31/10/2023 37.00p 37.67p 37.00p 37.00p 0
30/10/2023 37.00p 38.35p 37.00p 37.00p 15
27/10/2023 37.00p 38.35p 37.00p 37.00p 247
26/10/2023 37.00p 37.67p 37.00p 37.00p 0
25/10/2023 37.00p 37.67p 37.00p 37.00p 0
24/10/2023 37.00p 37.67p 37.00p 37.00p 0
23/10/2023 37.00p 37.67p 37.00p 37.00p 0
20/10/2023 37.50p 38.33p 37.00p 37.00p 0
19/10/2023 39.50p 39.50p 35.00p 39.50p 8500
18/10/2023 39.50p 39.50p 39.41p 39.50p 0
17/10/2023 39.50p 39.50p 39.41p 39.50p 0
16/10/2023 39.50p 39.50p 37.25p 39.50p 2500
13/10/2023 39.50p 39.50p 37.00p 39.50p 19919
12/10/2023 39.50p 39.50p 39.41p 39.50p 0
11/10/2023 39.50p 39.50p 39.41p 39.50p 0
10/10/2023 39.50p 39.50p 39.41p 39.50p 0
09/10/2023 39.50p 42.00p 39.50p 39.50p 500
06/10/2023 40.50p 40.50p 39.00p 39.50p 2500
05/10/2023 40.50p 41.14p 40.50p 40.50p 0
04/10/2023 40.50p 41.14p 40.50p 40.50p 0
03/10/2023 40.50p 41.14p 40.50p 40.50p 0
02/10/2023 40.50p 41.14p 40.50p 40.50p 0
29/09/2023 40.50p 41.14p 40.50p 40.50p 0
28/09/2023 40.50p 41.14p 40.50p 40.50p 0
27/09/2023 40.50p 41.14p 40.50p 40.50p 0
26/09/2023 40.50p 41.14p 40.50p 40.50p 0
25/09/2023 40.50p 41.14p 40.50p 40.50p 0
22/09/2023 40.50p 41.14p 40.50p 40.50p 0
21/09/2023 39.50p 42.00p 39.00p 40.50p 15235
20/09/2023 38.50p 42.00p 37.90p 39.50p 13500
19/09/2023 38.50p 40.00p 38.50p 38.50p 45
18/09/2023 36.50p 38.50p 36.50p 38.50p 2000
15/09/2023 36.50p 36.50p 35.86p 36.50p 0
14/09/2023 36.50p 36.50p 35.86p 36.50p 0
13/09/2023 36.50p 36.50p 35.86p 36.50p 0
12/09/2023 36.50p 36.50p 35.86p 36.50p 0
11/09/2023 36.50p 36.50p 35.86p 36.50p 0
08/09/2023 36.50p 36.50p 35.86p 36.50p 0
07/09/2023 36.50p 38.00p 36.50p 36.50p 6
06/09/2023 36.50p 36.50p 35.86p 36.50p 0
05/09/2023 36.50p 36.50p 35.86p 36.50p 0
04/09/2023 36.50p 36.50p 35.86p 36.50p 0
01/09/2023 36.50p 36.50p 35.86p 36.50p 0
31/08/2023 36.50p 36.50p 35.86p 36.50p 0
30/08/2023 36.50p 36.50p 35.86p 36.50p 0
29/08/2023 36.50p 36.50p 35.86p 36.50p 0
25/08/2023 36.50p 36.50p 35.86p 36.50p 0
24/08/2023 36.50p 36.50p 35.86p 36.50p 0
23/08/2023 36.50p 36.50p 35.86p 36.50p 0
22/08/2023 36.50p 36.50p 35.86p 36.50p 0
21/08/2023 34.50p 37.00p 34.50p 36.50p 6510
18/08/2023 34.50p 34.50p 34.00p 34.50p 0
17/08/2023 34.50p 34.50p 32.00p 34.50p 2
16/08/2023 34.50p 34.50p 34.00p 34.50p 0
15/08/2023 34.50p 34.50p 34.00p 34.50p 0
14/08/2023 34.50p 34.50p 34.00p 34.50p 0
11/08/2023 34.50p 34.50p 34.00p 34.50p 0
10/08/2023 34.50p 34.50p 34.00p 34.50p 0
09/08/2023 34.50p 34.50p 34.00p 34.50p 0
08/08/2023 34.50p 34.50p 32.00p 34.50p 1500
07/08/2023 34.50p 34.50p 34.00p 34.50p 0
04/08/2023 34.50p 34.50p 34.00p 34.50p 0
03/08/2023 34.50p 34.50p 34.00p 34.50p 0
02/08/2023 34.50p 34.50p 34.00p 34.50p 0
01/08/2023 34.50p 34.50p 34.00p 34.50p 0
31/07/2023 34.50p 34.50p 34.00p 34.50p 0
28/07/2023 34.50p 34.50p 34.00p 34.50p 0
27/07/2023 34.50p 34.50p 34.00p 34.50p 0
26/07/2023 34.50p 34.50p 32.50p 34.50p 2000
25/07/2023 34.50p 34.50p 34.00p 34.50p 0
24/07/2023 34.50p 34.50p 34.00p 34.50p 0
21/07/2023 34.50p 34.50p 32.50p 34.50p 504
20/07/2023 34.50p 37.00p 34.50p 34.50p 500
19/07/2023 34.50p 34.50p 34.00p 34.50p 0
18/07/2023 34.50p 34.50p 34.00p 34.50p 0
17/07/2023 34.50p 34.50p 34.00p 34.50p 0
14/07/2023 34.50p 34.50p 34.00p 34.50p 0
13/07/2023 34.50p 34.50p 34.00p 34.50p 0
12/07/2023 33.50p 34.50p 33.20p 34.50p 0
11/07/2023 32.50p 34.00p 32.00p 33.50p 0
10/07/2023 36.50p 36.50p 31.68p 32.50p 0
07/07/2023 36.50p 36.50p 34.50p 36.50p 66040
06/07/2023 36.50p 36.50p 35.86p 36.50p 0
05/07/2023 36.50p 36.50p 35.86p 36.50p 0
04/07/2023 36.50p 36.50p 35.86p 36.50p 0
03/07/2023 36.50p 36.50p 35.86p 36.50p 0
30/06/2023 36.50p 36.50p 35.86p 36.50p 0
29/06/2023 36.50p 36.50p 35.86p 36.50p 0
28/06/2023 36.50p 36.50p 35.86p 36.50p 0
27/06/2023 36.50p 36.50p 35.86p 36.50p 0
26/06/2023 36.50p 36.50p 35.86p 36.50p 0
23/06/2023 36.50p 36.50p 35.86p 36.50p 0
22/06/2023 36.50p 36.50p 35.86p 36.50p 0
21/06/2023 36.50p 36.50p 35.00p 36.50p 0
20/06/2023 36.50p 36.50p 35.00p 35.00p 1500
19/06/2023 36.50p 38.00p 36.50p 36.50p 2
16/06/2023 36.50p 36.50p 35.00p 36.50p 264
15/06/2023 36.50p 36.50p 35.86p 36.50p 0
14/06/2023 36.50p 36.50p 35.86p 36.50p 0
13/06/2023 36.50p 36.50p 35.86p 36.50p 0
12/06/2023 36.50p 36.50p 35.00p 36.50p 5000
09/06/2023 36.50p 37.00p 32.00p 35.00p 20000
08/06/2023 36.50p 36.50p 35.63p 36.50p 0
07/06/2023 36.50p 36.50p 35.63p 36.50p 0
06/06/2023 36.50p 36.50p 35.63p 36.50p 0
05/06/2023 37.50p 37.50p 35.00p 36.50p 1000
02/06/2023 37.50p 37.50p 37.00p 37.50p 0
01/06/2023 37.50p 37.50p 37.00p 37.50p 0

*Close Price adjusted for both dividends and splits