Fletcher King (FLK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2023 37.50p 37.50p 37.00p 37.50p 0
30/05/2023 37.50p 37.50p 37.00p 37.50p 0
26/05/2023 37.50p 37.50p 37.00p 37.50p 0
25/05/2023 39.50p 39.50p 37.00p 37.50p 0
24/05/2023 39.50p 39.50p 39.50p 39.50p 0
23/05/2023 37.50p 39.50p 37.00p 39.50p 0
22/05/2023 37.50p 39.00p 37.50p 37.50p 100
19/05/2023 37.50p 37.50p 37.00p 37.50p 0
18/05/2023 37.50p 37.50p 37.00p 37.50p 0
17/05/2023 37.50p 37.50p 35.00p 37.50p 100
16/05/2023 37.50p 37.50p 37.00p 37.50p 0
15/05/2023 37.50p 37.50p 37.00p 37.50p 0
12/05/2023 37.50p 37.50p 37.00p 37.50p 0
11/05/2023 37.50p 37.50p 37.00p 37.50p 6700
10/05/2023 37.50p 37.50p 37.00p 37.50p 0
09/05/2023 37.50p 37.50p 37.00p 37.50p 0
05/05/2023 37.50p 37.50p 36.00p 37.50p 1200
04/05/2023 37.50p 37.50p 37.00p 37.50p 0
03/05/2023 37.50p 37.50p 37.00p 37.50p 0
02/05/2023 37.50p 37.50p 37.00p 37.50p 0
28/04/2023 37.50p 37.50p 37.00p 37.50p 0
27/04/2023 37.50p 40.00p 37.50p 37.50p 3
26/04/2023 37.50p 37.50p 35.05p 37.50p 675
25/04/2023 37.50p 37.50p 37.00p 37.50p 0
24/04/2023 37.50p 37.50p 37.00p 37.50p 0
21/04/2023 37.50p 37.50p 37.00p 37.50p 0
20/04/2023 37.50p 37.50p 37.00p 37.50p 0
19/04/2023 37.50p 37.50p 37.00p 37.50p 0
18/04/2023 37.50p 37.50p 37.00p 37.50p 0
17/04/2023 37.50p 37.50p 37.00p 37.50p 0
14/04/2023 37.50p 37.50p 37.00p 37.50p 0
13/04/2023 37.50p 37.50p 37.00p 37.50p 0
12/04/2023 37.50p 37.50p 37.00p 37.50p 0
11/04/2023 37.50p 37.50p 37.00p 37.50p 0
06/04/2023 37.50p 37.50p 37.00p 37.50p 0
05/04/2023 37.50p 37.50p 37.00p 37.50p 0
04/04/2023 37.50p 37.50p 37.00p 37.50p 0
03/04/2023 37.50p 37.50p 37.00p 37.50p 0
31/03/2023 37.50p 37.50p 37.00p 37.50p 5000
30/03/2023 37.50p 37.50p 37.00p 37.50p 0
29/03/2023 37.50p 37.50p 37.00p 37.50p 0
28/03/2023 37.50p 37.60p 37.50p 37.50p 5000
27/03/2023 37.50p 37.50p 37.00p 37.50p 0
24/03/2023 37.50p 37.60p 37.50p 37.60p 1500
23/03/2023 37.50p 37.50p 37.00p 37.50p 0
22/03/2023 37.50p 37.50p 37.00p 37.50p 0
21/03/2023 37.50p 38.00p 35.00p 37.50p 17900
20/03/2023 40.00p 43.00p 37.00p 37.50p 5002
17/03/2023 40.00p 40.00p 39.00p 40.00p 0
16/03/2023 40.00p 41.80p 40.00p 40.00p 930
15/03/2023 40.00p 40.00p 39.00p 40.00p 0
14/03/2023 40.00p 40.00p 38.00p 40.00p 0
13/03/2023 40.00p 40.00p 38.00p 38.00p 5000
10/03/2023 40.00p 40.00p 39.00p 40.00p 0
09/03/2023 40.00p 40.00p 39.00p 40.00p 0
08/03/2023 40.00p 40.00p 39.00p 40.00p 0
07/03/2023 40.00p 40.00p 39.00p 40.00p 0
06/03/2023 40.00p 40.00p 39.00p 40.00p 0
03/03/2023 40.00p 40.00p 39.00p 40.00p 0
02/03/2023 40.00p 40.00p 39.00p 40.00p 0
01/03/2023 40.00p 40.00p 39.00p 40.00p 0
28/02/2023 40.00p 40.00p 39.00p 40.00p 0
27/02/2023 40.00p 40.00p 39.00p 40.00p 0
24/02/2023 41.00p 41.00p 39.00p 40.00p 0
23/02/2023 40.00p 40.00p 39.00p 40.00p 0
22/02/2023 40.00p 40.00p 39.00p 40.00p 0
21/02/2023 40.00p 40.00p 39.00p 40.00p 0
20/02/2023 40.00p 40.00p 39.00p 40.00p 0
17/02/2023 40.00p 40.00p 39.00p 40.00p 0
16/02/2023 40.00p 40.00p 39.00p 40.00p 0
15/02/2023 40.00p 40.00p 39.00p 40.00p 0
14/02/2023 40.00p 40.00p 39.00p 40.00p 0
13/02/2023 40.00p 40.00p 39.00p 40.00p 0
10/02/2023 40.00p 40.00p 39.00p 40.00p 0
09/02/2023 40.00p 40.00p 39.00p 40.00p 0
08/02/2023 40.00p 40.00p 39.00p 40.00p 0
07/02/2023 40.00p 40.00p 39.00p 40.00p 0
06/02/2023 40.00p 40.00p 39.00p 40.00p 0
03/02/2023 40.00p 40.00p 39.00p 40.00p 0
02/02/2023 40.00p 40.00p 39.00p 40.00p 0
01/02/2023 40.00p 40.00p 37.00p 40.00p 200
31/01/2023 40.00p 40.00p 37.00p 40.00p 1
30/01/2023 40.00p 40.00p 39.00p 40.00p 0
27/01/2023 41.00p 41.00p 37.80p 40.00p 2000
26/01/2023 41.00p 41.00p 39.00p 41.00p 0
25/01/2023 43.50p 43.50p 38.00p 41.00p 25000
24/01/2023 43.50p 43.50p 43.50p 43.50p 0
23/01/2023 43.50p 43.50p 43.50p 43.50p 0
20/01/2023 43.50p 43.50p 43.50p 43.50p 0
19/01/2023 43.50p 43.50p 40.00p 43.50p 10
18/01/2023 43.50p 43.50p 43.50p 43.50p 0
17/01/2023 43.50p 43.50p 43.50p 43.50p 0
16/01/2023 43.50p 47.00p 43.50p 43.50p 1
13/01/2023 43.50p 43.50p 43.50p 43.50p 0
12/01/2023 43.50p 47.00p 43.50p 43.50p 4
11/01/2023 43.50p 43.50p 43.50p 43.50p 0
10/01/2023 43.50p 47.00p 43.50p 43.50p 8
09/01/2023 43.50p 43.50p 43.50p 43.50p 0
06/01/2023 43.50p 43.50p 43.50p 43.50p 0
05/01/2023 43.50p 43.50p 43.50p 43.50p 0
04/01/2023 43.50p 43.50p 43.50p 43.50p 0
03/01/2023 43.50p 43.50p 43.50p 43.50p 0
30/12/2022 43.50p 43.50p 43.50p 43.50p 0
29/12/2022 43.50p 43.50p 43.50p 43.50p 0
28/12/2022 43.50p 43.50p 43.50p 43.50p 0
23/12/2022 43.50p 43.50p 43.50p 43.50p 0
22/12/2022 43.50p 43.50p 43.50p 43.50p 0
21/12/2022 43.50p 43.50p 43.50p 43.50p 0
20/12/2022 43.50p 43.50p 43.50p 43.50p 0
19/12/2022 43.50p 43.50p 43.50p 43.50p 0
16/12/2022 43.50p 47.00p 43.50p 43.50p 50
15/12/2022 43.50p 43.50p 43.50p 43.50p 0
14/12/2022 43.50p 43.50p 41.75p 43.50p 0
13/12/2022 43.50p 43.50p 41.75p 43.50p 0
12/12/2022 43.50p 47.00p 43.50p 43.50p 2
09/12/2022 43.50p 43.50p 42.50p 43.50p 5000
08/12/2022 43.50p 43.50p 41.00p 43.50p 4200
07/12/2022 43.50p 43.50p 41.75p 43.50p 0
06/12/2022 42.50p 43.50p 42.50p 43.50p 5000
05/12/2022 42.50p 42.50p 40.05p 42.50p 15019
02/12/2022 42.50p 42.50p 40.50p 42.50p 1250
01/12/2022 42.50p 42.50p 41.67p 42.50p 0
30/11/2022 42.50p 42.50p 41.67p 42.50p 0
29/11/2022 42.50p 42.50p 41.67p 42.50p 0
28/11/2022 42.50p 42.50p 41.67p 42.50p 0
25/11/2022 42.50p 42.50p 41.67p 42.50p 0
24/11/2022 43.50p 43.50p 41.50p 42.50p 4032
23/11/2022 43.50p 43.50p 41.75p 43.50p 0
22/11/2022 43.50p 43.50p 41.75p 43.50p 0
21/11/2022 43.50p 43.50p 41.75p 43.50p 0
18/11/2022 43.50p 43.50p 41.75p 43.50p 0
17/11/2022 43.50p 43.50p 41.75p 43.50p 0
16/11/2022 43.50p 43.50p 41.75p 43.50p 0
15/11/2022 43.50p 43.50p 41.75p 43.50p 0
14/11/2022 43.50p 43.50p 41.75p 43.50p 0
11/11/2022 43.50p 43.50p 41.75p 43.50p 0
10/11/2022 43.50p 43.50p 41.75p 43.50p 0
09/11/2022 43.50p 43.50p 40.00p 43.50p 200
08/11/2022 43.50p 43.50p 41.75p 43.50p 0
07/11/2022 43.50p 43.50p 41.75p 43.50p 0
04/11/2022 43.50p 43.50p 41.75p 43.50p 0
03/11/2022 43.50p 43.50p 41.75p 43.50p 0
02/11/2022 43.50p 43.50p 41.75p 43.50p 0
01/11/2022 43.50p 43.50p 41.75p 43.50p 0
31/10/2022 43.50p 46.65p 40.00p 43.50p 1188
28/10/2022 45.50p 46.85p 45.50p 45.50p 1054
27/10/2022 45.50p 45.50p 45.50p 45.50p 0
26/10/2022 43.50p 45.50p 43.50p 45.50p 0
25/10/2022 40.50p 43.50p 40.50p 43.50p 2000
24/10/2022 40.50p 40.50p 40.50p 40.50p 0
21/10/2022 40.50p 40.50p 40.50p 40.50p 0
20/10/2022 39.50p 40.50p 39.50p 40.50p 0
19/10/2022 38.50p 39.50p 36.75p 39.50p 0
18/10/2022 38.50p 38.50p 36.75p 38.50p 0
17/10/2022 38.50p 42.00p 38.50p 38.50p 2
14/10/2022 38.50p 38.50p 36.75p 38.50p 0
13/10/2022 38.50p 39.00p 38.50p 38.50p 25000
12/10/2022 38.50p 38.50p 36.75p 38.50p 0
11/10/2022 38.50p 38.50p 36.75p 38.50p 0
10/10/2022 38.50p 38.50p 36.75p 38.50p 0
07/10/2022 38.50p 38.50p 38.50p 38.50p 0
06/10/2022 38.50p 38.50p 35.04p 38.50p 27792
05/10/2022 38.50p 38.50p 38.50p 38.50p 0
04/10/2022 37.50p 39.70p 37.50p 38.50p 5000
03/10/2022 37.50p 37.50p 37.50p 37.50p 0
30/09/2022 37.50p 37.50p 37.50p 37.50p 0
29/09/2022 37.50p 38.00p 37.50p 37.50p 4500
28/09/2022 44.00p 44.00p 37.50p 37.50p 9282
27/09/2022 44.00p 44.00p 44.00p 44.00p 0
26/09/2022 44.00p 44.00p 44.00p 44.00p 0
23/09/2022 44.00p 44.00p 44.00p 44.00p 0
22/09/2022 44.00p 44.00p 44.00p 44.00p 0
21/09/2022 44.00p 44.00p 44.00p 44.00p 0
20/09/2022 44.00p 44.00p 39.60p 44.00p 10000
19/09/2022 44.00p 44.00p 44.00p 44.00p 0
16/09/2022 44.00p 44.00p 44.00p 44.00p 0
15/09/2022 44.00p 44.00p 44.00p 44.00p 0
14/09/2022 44.00p 44.00p 44.00p 44.00p 0
13/09/2022 44.00p 44.00p 44.00p 44.00p 0
12/09/2022 44.00p 44.00p 42.00p 44.00p 500
09/09/2022 44.00p 44.00p 44.00p 44.00p 100
08/09/2022 44.00p 44.00p 40.50p 44.00p 10000
07/09/2022 44.00p 44.00p 42.40p 44.00p 5000
06/09/2022 44.00p 44.00p 44.00p 44.00p 0
05/09/2022 44.00p 44.00p 44.00p 44.00p 0
02/09/2022 44.00p 44.00p 42.40p 44.00p 2000
01/09/2022 44.00p 44.00p 44.00p 44.00p 0
31/08/2022 44.00p 44.00p 44.00p 44.00p 0
30/08/2022 44.00p 46.60p 41.60p 44.00p 6956
29/08/2022 44.00p 44.00p 44.00p 44.00p 0
26/08/2022 44.00p 44.00p 44.00p 44.00p 0
25/08/2022 44.00p 44.00p 44.00p 44.00p 0
24/08/2022 44.00p 44.00p 44.00p 44.00p 0
23/08/2022 44.00p 44.00p 44.00p 44.00p 0
22/08/2022 44.00p 44.00p 44.00p 44.00p 0
19/08/2022 44.00p 44.00p 44.00p 44.00p 0
18/08/2022 44.00p 44.00p 44.00p 44.00p 0
17/08/2022 44.00p 44.00p 44.00p 44.00p 0
16/08/2022 44.00p 44.00p 44.00p 44.00p 0
15/08/2022 44.00p 44.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits