Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/07/2024 46.00p 46.00p 45.79p 46.00p 0
23/07/2024 46.00p 46.00p 45.79p 46.00p 0
22/07/2024 46.00p 46.00p 45.79p 46.00p 0
19/07/2024 45.00p 46.92p 40.00p 46.00p 0
18/07/2024 46.00p 46.00p 45.79p 46.00p 0
17/07/2024 46.00p 46.00p 45.79p 46.00p 0
16/07/2024 46.00p 50.00p 46.00p 46.00p 565
15/07/2024 46.00p 46.00p 45.79p 46.00p 0
12/07/2024 46.00p 46.00p 45.79p 46.00p 0
11/07/2024 46.00p 46.00p 45.79p 46.00p 0
10/07/2024 46.00p 46.00p 42.00p 46.00p 52
09/07/2024 46.00p 46.00p 42.00p 46.00p 53
08/07/2024 46.00p 46.00p 45.79p 46.00p 0
05/07/2024 45.00p 46.00p 41.40p 46.00p 227
04/07/2024 45.00p 45.76p 45.00p 45.00p 0
03/07/2024 45.00p 45.76p 45.00p 45.00p 0
02/07/2024 45.00p 50.00p 40.00p 45.00p 13
01/07/2024 45.00p 45.76p 45.00p 45.00p 0
28/06/2024 45.00p 45.76p 45.00p 45.00p 0
27/06/2024 45.00p 45.76p 45.00p 45.00p 0
26/06/2024 45.00p 45.76p 45.00p 45.00p 0
25/06/2024 45.00p 45.76p 45.00p 45.00p 0
24/06/2024 45.00p 45.76p 45.00p 45.00p 0
21/06/2024 45.00p 45.76p 45.00p 45.00p 0
20/06/2024 45.00p 45.76p 45.00p 45.00p 0
19/06/2024 45.00p 45.76p 45.00p 45.00p 0
18/06/2024 45.00p 45.76p 45.00p 45.00p 0
17/06/2024 45.00p 45.76p 45.00p 45.00p 0
14/06/2024 45.00p 50.00p 40.00p 45.00p 6
13/06/2024 45.00p 50.00p 40.00p 45.00p 9
12/06/2024 45.00p 45.76p 45.00p 45.00p 0
11/06/2024 45.00p 50.00p 45.00p 45.00p 600
10/06/2024 45.00p 45.76p 45.00p 45.00p 0
07/06/2024 45.00p 45.76p 45.00p 45.00p 0
06/06/2024 45.00p 45.76p 45.00p 45.00p 0
05/06/2024 45.00p 45.76p 45.00p 45.00p 0
04/06/2024 45.00p 45.00p 40.00p 45.00p 39
03/06/2024 45.00p 45.76p 45.00p 45.00p 0
31/05/2024 45.00p 45.76p 45.00p 45.00p 0
30/05/2024 45.00p 45.76p 45.00p 45.00p 0
29/05/2024 45.00p 45.76p 45.00p 45.00p 0
28/05/2024 47.50p 47.50p 40.00p 45.00p 20
24/05/2024 47.50p 47.50p 45.00p 47.50p 25
23/05/2024 47.50p 50.00p 45.00p 47.50p 36
22/05/2024 47.50p 47.50p 45.00p 47.50p 3025
21/05/2024 47.50p 47.59p 47.50p 47.50p 0
20/05/2024 47.50p 49.56p 47.50p 47.50p 4043
17/05/2024 46.00p 50.00p 45.00p 47.50p 51126
16/05/2024 43.50p 47.00p 42.00p 46.00p 15963
15/05/2024 42.50p 45.00p 41.00p 43.50p 4838
14/05/2024 42.50p 42.92p 42.50p 42.50p 0
13/05/2024 42.50p 44.90p 42.50p 42.50p 1104
10/05/2024 42.50p 42.92p 42.50p 42.50p 0
09/05/2024 42.50p 44.50p 42.50p 42.50p 4100
08/05/2024 42.50p 45.00p 41.00p 45.00p 96232
07/05/2024 44.50p 47.00p 42.00p 42.50p 41359
03/05/2024 36.00p 49.00p 36.00p 44.50p 77812
02/05/2024 35.00p 35.00p 34.14p 35.00p 0
01/05/2024 35.00p 35.00p 34.14p 35.00p 0
30/04/2024 35.00p 35.00p 34.14p 35.00p 0
29/04/2024 35.00p 35.00p 34.14p 35.00p 0
26/04/2024 35.00p 35.00p 34.14p 35.00p 0
25/04/2024 35.00p 35.00p 34.14p 35.00p 0
24/04/2024 35.00p 35.00p 34.14p 35.00p 0
23/04/2024 35.00p 35.00p 34.14p 35.00p 0
22/04/2024 35.00p 35.00p 34.14p 35.00p 0
19/04/2024 35.00p 35.00p 34.14p 35.00p 0
18/04/2024 35.00p 35.00p 34.14p 35.00p 0
17/04/2024 35.00p 35.00p 34.14p 35.00p 0
16/04/2024 35.00p 35.00p 34.14p 35.00p 0
15/04/2024 35.00p 35.00p 33.00p 35.00p 7
12/04/2024 35.00p 35.00p 34.14p 35.00p 0
11/04/2024 35.50p 35.50p 34.50p 35.00p 3000
10/04/2024 35.50p 35.50p 35.50p 35.50p 0
09/04/2024 35.50p 35.50p 35.50p 35.50p 0
08/04/2024 35.50p 35.50p 35.50p 35.50p 0
05/04/2024 35.50p 35.50p 35.50p 35.50p 0
04/04/2024 35.50p 35.50p 35.50p 35.50p 0
03/04/2024 35.50p 38.00p 35.50p 35.50p 1315
02/04/2024 35.50p 35.50p 33.05p 35.50p 930
28/03/2024 35.50p 35.50p 33.00p 35.50p 10
27/03/2024 35.50p 38.00p 35.50p 35.50p 46
26/03/2024 35.50p 35.50p 35.50p 35.50p 0
25/03/2024 35.50p 35.50p 35.50p 35.50p 0
22/03/2024 35.50p 35.50p 35.50p 35.50p 0
21/03/2024 35.50p 35.50p 35.50p 35.50p 0
20/03/2024 35.50p 35.50p 35.50p 35.50p 0
19/03/2024 35.50p 35.50p 35.50p 35.50p 0
18/03/2024 35.50p 35.50p 35.50p 35.50p 0
15/03/2024 34.00p 35.50p 34.00p 35.50p 10000
14/03/2024 33.00p 35.00p 33.00p 34.00p 5428
13/03/2024 33.00p 33.00p 32.89p 33.00p 0
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

*Close Price adjusted for both dividends and splits