Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/05/2025 29.00p 29.00p 27.00p 29.00p 200
06/05/2025 29.00p 29.33p 29.00p 29.00p 0
02/05/2025 29.00p 29.33p 29.00p 29.00p 0
01/05/2025 28.50p 32.00p 25.00p 29.00p 635
30/04/2025 28.50p 28.89p 28.50p 28.50p 0
29/04/2025 28.50p 31.40p 28.50p 28.50p 9798
28/04/2025 28.50p 30.50p 25.63p 28.50p 105
25/04/2025 28.50p 28.89p 28.50p 28.50p 0
24/04/2025 28.50p 28.50p 25.30p 28.50p 10408
23/04/2025 28.50p 28.50p 25.40p 28.50p 370
22/04/2025 28.50p 28.89p 28.50p 28.50p 0
17/04/2025 28.50p 28.89p 28.50p 28.50p 0
16/04/2025 28.50p 30.80p 28.50p 28.50p 1805
15/04/2025 28.50p 28.89p 28.50p 28.50p 0
14/04/2025 28.50p 28.89p 28.50p 28.50p 0
11/04/2025 28.50p 30.80p 28.50p 28.50p 961
10/04/2025 28.50p 28.89p 28.50p 28.50p 0
09/04/2025 28.50p 28.89p 28.50p 28.50p 0
08/04/2025 28.50p 32.00p 28.50p 28.50p 6
07/04/2025 28.50p 28.50p 25.29p 28.50p 500
04/04/2025 28.50p 28.89p 28.50p 28.50p 0
03/04/2025 28.50p 30.80p 28.50p 28.50p 3100
02/04/2025 29.50p 30.90p 29.50p 29.50p 4841
01/04/2025 29.50p 29.50p 29.11p 29.50p 0
31/03/2025 29.50p 29.50p 29.11p 29.50p 0
28/03/2025 29.50p 30.00p 28.71p 29.50p 0
27/03/2025 30.50p 30.50p 29.43p 30.50p 0
26/03/2025 32.50p 35.00p 30.00p 30.50p 25034
25/03/2025 32.50p 35.00p 32.50p 32.50p 4009
24/03/2025 32.50p 32.50p 31.32p 32.50p 0
21/03/2025 32.50p 32.70p 32.50p 32.50p 313
20/03/2025 32.50p 32.50p 31.32p 32.50p 0
19/03/2025 32.50p 32.50p 31.32p 32.50p 0
18/03/2025 32.50p 32.50p 30.00p 32.50p 5
17/03/2025 32.50p 33.00p 32.40p 32.40p 8700
14/03/2025 32.50p 32.50p 31.32p 32.50p 0
13/03/2025 32.50p 32.50p 31.32p 32.50p 0
12/03/2025 32.50p 35.00p 32.40p 32.50p 21956
11/03/2025 32.50p 32.50p 31.32p 32.50p 0
10/03/2025 32.50p 32.50p 31.32p 32.50p 0
07/03/2025 32.50p 32.50p 31.32p 32.50p 0
06/03/2025 36.50p 36.50p 29.00p 32.50p 86020
05/03/2025 36.50p 36.50p 36.11p 36.50p 0
04/03/2025 36.50p 36.50p 33.00p 36.50p 10000
03/03/2025 36.50p 36.50p 36.00p 36.50p 300
28/02/2025 36.50p 36.50p 36.11p 36.50p 0
27/02/2025 36.50p 36.50p 36.11p 36.50p 0
26/02/2025 36.50p 36.50p 33.00p 36.50p 2
25/02/2025 36.50p 36.50p 36.11p 36.50p 0
24/02/2025 36.50p 36.50p 36.11p 36.50p 0
21/02/2025 36.50p 36.50p 33.75p 36.50p 10000
20/02/2025 36.50p 36.50p 36.11p 36.50p 0
19/02/2025 36.50p 36.50p 36.11p 36.50p 0
18/02/2025 36.50p 36.50p 36.11p 36.50p 0
17/02/2025 36.50p 36.50p 36.11p 36.50p 0
14/02/2025 36.50p 36.50p 36.11p 36.50p 0
13/02/2025 36.50p 39.00p 36.50p 36.50p 3000
12/02/2025 36.50p 36.50p 36.11p 36.50p 0
11/02/2025 36.50p 37.95p 33.00p 36.50p 60000
10/02/2025 36.50p 36.50p 33.75p 36.50p 10000
07/02/2025 36.50p 36.50p 36.11p 36.50p 0
06/02/2025 36.50p 36.50p 36.11p 36.50p 0
05/02/2025 36.50p 36.50p 36.11p 36.50p 0
04/02/2025 36.50p 37.95p 33.75p 36.50p 16317
03/02/2025 36.50p 36.50p 33.75p 36.50p 5000
31/01/2025 36.50p 36.50p 36.11p 36.50p 0
30/01/2025 36.50p 36.50p 36.11p 36.50p 0
29/01/2025 36.50p 36.50p 36.11p 36.50p 0
28/01/2025 36.50p 36.50p 36.11p 36.50p 0
27/01/2025 36.50p 36.50p 33.75p 36.50p 1562
24/01/2025 36.50p 36.50p 36.11p 36.50p 0
23/01/2025 36.50p 36.50p 34.00p 36.50p 0
22/01/2025 36.50p 36.50p 34.00p 34.00p 107
21/01/2025 36.50p 36.50p 36.11p 36.50p 0
20/01/2025 36.50p 36.50p 36.11p 36.50p 0
17/01/2025 36.50p 36.50p 36.11p 36.50p 0
16/01/2025 36.50p 38.22p 33.75p 36.50p 10988
15/01/2025 36.50p 36.50p 36.11p 36.50p 0
14/01/2025 36.50p 36.50p 33.75p 36.50p 2700
13/01/2025 36.50p 36.50p 36.11p 36.50p 0
10/01/2025 36.50p 36.50p 36.11p 36.50p 0
09/01/2025 36.50p 36.50p 36.11p 36.50p 0
08/01/2025 36.50p 36.50p 36.11p 36.50p 0
07/01/2025 36.50p 36.50p 36.11p 36.50p 0
06/01/2025 36.50p 36.50p 36.11p 36.50p 0
03/01/2025 36.50p 36.50p 36.11p 36.50p 0
02/01/2025 36.50p 36.50p 36.11p 36.50p 0
31/12/2024 36.50p 36.50p 36.11p 36.50p 0
30/12/2024 36.50p 38.22p 34.00p 36.50p 14126
27/12/2024 36.50p 37.20p 36.50p 36.50p 8032
24/12/2024 36.50p 40.00p 33.00p 36.50p 69
23/12/2024 36.50p 36.50p 36.11p 36.50p 0
20/12/2024 36.50p 36.50p 33.75p 36.50p 8375
19/12/2024 36.50p 36.50p 36.11p 36.50p 0
18/12/2024 36.50p 38.00p 36.50p 36.50p 3168
17/12/2024 36.50p 36.50p 36.11p 36.50p 0
16/12/2024 36.50p 36.50p 36.11p 36.50p 0
13/12/2024 36.50p 36.50p 36.11p 36.50p 0
12/12/2024 36.50p 36.50p 36.11p 36.50p 0
11/12/2024 36.50p 36.50p 36.11p 36.50p 0
10/12/2024 36.50p 36.50p 36.11p 36.50p 0
09/12/2024 36.50p 36.50p 33.75p 36.50p 7000
06/12/2024 36.50p 36.50p 36.11p 36.50p 0
05/12/2024 36.50p 36.50p 36.11p 36.50p 0
04/12/2024 36.50p 36.50p 36.50p 36.50p 8106
03/12/2024 36.50p 36.50p 36.11p 36.50p 0
02/12/2024 36.50p 36.50p 36.11p 36.50p 0
29/11/2024 36.50p 36.50p 36.11p 36.50p 0
28/11/2024 36.50p 36.50p 36.11p 36.50p 0
27/11/2024 36.50p 36.50p 36.11p 36.50p 0
26/11/2024 36.50p 36.50p 36.11p 36.50p 0
25/11/2024 36.50p 36.50p 36.11p 36.50p 0
22/11/2024 36.50p 36.50p 36.11p 36.50p 0
21/11/2024 36.50p 36.50p 33.15p 36.50p 7500
20/11/2024 36.50p 37.20p 33.70p 36.50p 3208
19/11/2024 36.00p 36.50p 33.68p 36.50p 0
18/11/2024 36.00p 36.00p 33.68p 36.00p 0
15/11/2024 36.00p 36.00p 33.68p 36.00p 0
14/11/2024 36.00p 36.00p 33.68p 36.00p 0
13/11/2024 36.00p 36.00p 33.68p 36.00p 0
12/11/2024 36.00p 40.00p 36.00p 36.00p 1048
11/11/2024 36.00p 37.30p 33.00p 33.00p 2740
08/11/2024 36.00p 36.00p 33.68p 36.00p 0
07/11/2024 36.00p 40.00p 32.00p 36.00p 113
06/11/2024 36.00p 36.00p 35.79p 36.00p 0
05/11/2024 36.00p 36.00p 35.79p 36.00p 0
04/11/2024 36.00p 36.00p 35.79p 36.00p 0
01/11/2024 36.00p 36.00p 35.79p 36.00p 0
31/10/2024 36.00p 36.00p 35.79p 36.00p 0
30/10/2024 36.00p 36.00p 35.79p 36.00p 0
29/10/2024 36.00p 36.00p 35.79p 36.00p 0
28/10/2024 36.00p 39.20p 36.00p 36.00p 85
25/10/2024 36.00p 37.70p 36.00p 36.00p 13012
24/10/2024 36.00p 36.00p 35.79p 36.00p 0
23/10/2024 36.00p 37.80p 32.22p 36.00p 20235
22/10/2024 36.00p 36.00p 35.79p 36.00p 0
21/10/2024 36.50p 40.00p 33.75p 36.00p 20957
18/10/2024 36.50p 39.50p 36.50p 36.50p 1000
17/10/2024 36.50p 36.50p 34.00p 34.00p 690
16/10/2024 36.50p 36.50p 36.32p 36.50p 0
15/10/2024 36.50p 36.50p 33.40p 36.50p 4111
14/10/2024 36.50p 36.50p 36.32p 36.50p 0
11/10/2024 36.50p 36.50p 36.32p 36.50p 0
10/10/2024 36.50p 36.50p 36.32p 36.50p 0
09/10/2024 36.50p 39.00p 36.50p 36.50p 5117
08/10/2024 36.50p 36.50p 36.32p 36.50p 0
07/10/2024 36.50p 36.50p 36.32p 36.50p 0
04/10/2024 36.50p 38.00p 36.50p 36.50p 719
03/10/2024 37.50p 38.00p 33.00p 36.50p 18250
02/10/2024 39.00p 40.00p 37.50p 37.50p 4540
01/10/2024 42.50p 42.50p 36.50p 39.00p 15520
30/09/2024 42.50p 46.00p 38.00p 42.50p 3100
27/09/2024 42.50p 45.00p 39.00p 42.50p 4600
26/09/2024 46.00p 47.00p 42.00p 47.00p 9732
25/09/2024 46.00p 47.00p 46.00p 46.00p 2000
24/09/2024 50.00p 55.00p 37.00p 46.00p 35747
23/09/2024 50.00p 50.00p 45.55p 50.00p 5756
20/09/2024 50.00p 55.00p 48.40p 50.00p 20945
19/09/2024 50.00p 50.00p 50.00p 50.00p 0
18/09/2024 50.00p 50.00p 50.00p 50.00p 0
17/09/2024 50.00p 50.00p 49.00p 50.00p 40204
16/09/2024 50.00p 50.00p 50.00p 50.00p 0
13/09/2024 50.00p 50.00p 50.00p 50.00p 0
12/09/2024 50.00p 50.00p 50.00p 50.00p 0
11/09/2024 50.00p 55.00p 49.00p 50.00p 44
10/09/2024 50.00p 50.00p 48.00p 50.00p 7
09/09/2024 50.00p 55.00p 45.55p 50.00p 839
06/09/2024 50.00p 50.00p 49.00p 50.00p 2000
05/09/2024 50.00p 50.00p 49.00p 50.00p 163
04/09/2024 50.00p 50.00p 50.00p 50.00p 0
03/09/2024 50.00p 50.00p 50.00p 50.00p 0
02/09/2024 50.00p 50.00p 50.00p 50.00p 0
30/08/2024 50.00p 50.00p 45.55p 50.00p 30614
29/08/2024 50.00p 50.00p 50.00p 50.00p 0
28/08/2024 50.00p 50.00p 50.00p 50.00p 0
27/08/2024 50.00p 50.00p 50.00p 50.00p 0
23/08/2024 50.00p 50.00p 50.00p 50.00p 0
22/08/2024 50.00p 50.00p 50.00p 50.00p 0
21/08/2024 50.00p 50.00p 50.00p 50.00p 0
20/08/2024 50.00p 50.00p 50.00p 50.00p 0
19/08/2024 50.00p 50.00p 46.90p 49.60p 45000
16/08/2024 51.00p 51.50p 45.00p 49.60p 25129
15/08/2024 47.50p 49.00p 47.50p 47.50p 2400
14/08/2024 47.50p 47.50p 46.32p 47.50p 0
13/08/2024 47.50p 49.00p 47.50p 47.50p 2250
12/08/2024 47.50p 47.50p 46.32p 47.50p 0
09/08/2024 47.50p 49.00p 47.50p 47.50p 873
08/08/2024 47.50p 47.50p 46.32p 47.50p 0
07/08/2024 47.50p 47.50p 46.32p 47.50p 0
06/08/2024 47.50p 47.50p 45.00p 47.50p 1
05/08/2024 47.50p 47.50p 46.32p 47.50p 0
02/08/2024 47.50p 47.50p 46.32p 47.50p 0
01/08/2024 47.50p 49.95p 47.50p 47.50p 1
31/07/2024 47.50p 47.50p 46.32p 47.50p 0
30/07/2024 46.00p 55.00p 45.50p 47.50p 35034
29/07/2024 46.00p 46.00p 45.79p 46.00p 0
26/07/2024 46.00p 46.00p 45.79p 46.00p 0
25/07/2024 46.00p 46.00p 45.79p 46.00p 0
24/07/2024 46.00p 46.00p 45.79p 46.00p 0
23/07/2024 46.00p 46.00p 45.79p 46.00p 0

*Close Price adjusted for both dividends and splits