Fletcher King Plc (AIM:FLK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 34.00
+2.50 (7.94%)
Nov 4, 2026, 2:51 PM GMT
Fletcher King Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.00 | 35.00 | 30.00 | 34.00 | 34.00 | 7.94% | 32,077 |
| Nov 3, 2026 | 31.50 | 34.50 | 34.50 | 31.50 | 31.50 | - | 1,100 |
| Nov 2, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 3,857 |
| Oct 30, 2026 | 31.50 | 34.50 | 28.70 | 31.50 | 31.50 | - | 8,461 |
| Oct 29, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 27, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 224 |
| Oct 26, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 4,536 |
| Oct 23, 2026 | 31.50 | 32.20 | 32.20 | 31.50 | 31.50 | - | 4,000 |
| Oct 22, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 2,185 |
| Oct 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 19, 2026 | 31.50 | 35.00 | 35.00 | 31.50 | 31.50 | - | 20 |
| Oct 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 15, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 334 |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.50 | 31.50 | - | 4,358 |
| Oct 13, 2026 | 31.00 | 31.00 | 31.00 | 31.50 | 31.50 | 1.61% | 7,924 |
| Oct 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 36,564 |
| Oct 9, 2026 | 30.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 27,212 |
| Oct 8, 2026 | 31.50 | 35.00 | 28.00 | 31.50 | 31.50 | - | 3,556 |
| Oct 7, 2026 | 27.50 | 35.00 | 25.60 | 31.50 | 31.50 | -8.70% | 71,180 |
| Oct 6, 2026 | 34.50 | 38.00 | 31.00 | 34.50 | 34.50 | - | 559 |
| Oct 5, 2026 | 34.50 | 38.00 | 38.00 | 34.50 | 34.50 | - | 83 |
| Oct 2, 2026 | 34.50 | 38.00 | 37.50 | 34.50 | 34.50 | - | 273 |
| Oct 1, 2026 | 38.00 | 33.00 | 33.00 | 34.50 | 34.50 | - | 12,919 |
| Sep 30, 2026 | 37.50 | 37.50 | 37.50 | 34.50 | 34.50 | - | 549 |
| Sep 29, 2026 | 38.00 | 38.00 | 31.00 | 34.50 | 34.50 | - | 398 |
| Sep 28, 2026 | 33.80 | 35.00 | 35.00 | 34.50 | 34.50 | - | 19,200 |
| Sep 25, 2026 | 38.00 | 38.00 | 38.00 | 34.50 | 34.50 | - | 71 |
| Sep 24, 2026 | 38.00 | 38.00 | 35.75 | 34.50 | 34.50 | -5.48% | 37,037 |
| Sep 23, 2026 | 31.00 | 38.00 | 31.00 | 36.50 | 36.50 | 10.61% | 64,693 |
| Sep 22, 2026 | 36.00 | 32.00 | 32.00 | 33.00 | 33.00 | -8.33% | 58,338 |
| Sep 21, 2026 | 37.00 | 37.00 | 35.23 | 36.00 | 36.00 | - | 16,009 |
| Sep 18, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 2,831 |
| Sep 17, 2026 | 36.00 | 37.78 | 35.00 | 36.00 | 36.00 | -2.70% | 10,857 |
| Sep 16, 2026 | 38.80 | 40.00 | 38.00 | 37.00 | 37.00 | -2.63% | 2,704 |
| Sep 15, 2026 | 40.00 | 40.00 | 39.06 | 38.00 | 38.00 | -8.43% | 5,757 |
| Sep 14, 2026 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | - | 5,877 |
| Sep 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 10, 2026 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | - | 500 |
| Sep 9, 2026 | 42.50 | 45.00 | 40.00 | 41.50 | 41.50 | -2.35% | 35,980 |
| Sep 8, 2026 | 42.50 | 45.00 | 45.00 | 42.50 | 42.50 | - | 17 |
| Sep 7, 2026 | 42.50 | 45.00 | 41.50 | 42.50 | 42.50 | - | 494 |
| Sep 4, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 421 |
| Sep 3, 2026 | 42.50 | 45.00 | 44.50 | 42.50 | 42.50 | - | 11,252 |
| Sep 2, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 258 |
| Sep 1, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 6,252 |
| Aug 28, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 27, 2026 | 42.50 | 42.90 | 41.50 | 42.50 | 42.50 | - | 4,321 |
| Aug 26, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |