Fletcher King Plc (AIM:FLK)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
-2.50 (-5.88%)
Sep 4, 2026, 10:58 AM GMT
Fletcher King Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 42.50 | 45.00 | 44.50 | 42.50 | 42.50 | - | 11,252 |
| Sep 2, 2026 | 45.00 | 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 | - | - |
| Aug 25, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 2,029 |
| Aug 24, 2026 | 40.00 | 45.00 | 40.00 | 42.50 | 42.50 | - | 4,978 |
| Aug 21, 2026 | 43.00 | 43.00 | 43.00 | 42.50 | 42.50 | - | 5,000 |
| Aug 20, 2026 | 40.00 | 40.00 | 40.00 | 42.50 | 42.50 | - | 219 |
| Aug 19, 2026 | 45.00 | 45.00 | 40.13 | 42.50 | 42.50 | - | 13,626 |
| Aug 18, 2026 | 43.50 | 43.50 | 40.00 | 42.50 | 42.50 | - | 7,000 |
| Aug 17, 2026 | 45.00 | 45.00 | 41.25 | 42.50 | 42.50 | - | 364 |
| Aug 14, 2026 | 41.25 | 43.50 | 41.25 | 42.50 | 42.50 | - | 21,445 |
| Aug 13, 2026 | 40.00 | 45.00 | 40.00 | 42.50 | 42.50 | - | 22,174 |
| Aug 12, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 3,843 |
| Aug 11, 2026 | 42.50 | 41.25 | 40.00 | 42.50 | 42.50 | - | 8,936 |
| Aug 10, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 1,558 |
| Aug 7, 2026 | 32.50 | 45.00 | 30.00 | 42.50 | 42.50 | 30.77% | 242,804 |
| Aug 6, 2026 | 33.50 | 35.00 | 30.00 | 32.50 | 32.50 | -2.99% | 140,093 |
| Aug 5, 2026 | 37.50 | 37.00 | 30.00 | 33.50 | 33.50 | -10.67% | 29,537 |
| Aug 4, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 1,111 |
| Aug 3, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 6,874 |
| Jul 31, 2026 | 37.50 | 38.00 | 35.00 | 37.50 | 37.50 | - | 42,928 |
| Jul 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 29, 2026 | 37.50 | 36.65 | 36.63 | 37.50 | 37.50 | - | 10,146 |
| Jul 28, 2026 | 37.50 | 36.63 | 35.00 | 37.50 | 37.50 | - | 2,570 |
| Jul 27, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 2,775 |
| Jul 24, 2026 | 37.50 | 39.50 | 35.00 | 37.50 | 37.50 | - | 9,213 |
| Jul 23, 2026 | 37.50 | 38.00 | 37.80 | 37.50 | 37.50 | -1.32% | 31,000 |
| Jul 22, 2026 | 37.50 | 39.60 | 35.00 | 38.00 | 38.00 | - | 54,502 |
| Jul 21, 2026 | 40.00 | 40.00 | 35.00 | 38.00 | 38.00 | -5.00% | 43,916 |
| Jul 20, 2026 | 40.00 | 42.70 | 35.00 | 40.00 | 40.00 | - | 20,532 |
| Jul 17, 2026 | 37.50 | 40.00 | 35.00 | 40.00 | 40.00 | 5.26% | 45,325 |
| Jul 16, 2026 | 37.50 | 40.00 | 36.60 | 38.00 | 38.00 | 1.33% | 18,991 |
| Jul 15, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | -0.79% | 1,341 |
| Jul 14, 2026 | 37.50 | 37.80 | 35.00 | 37.80 | 37.80 | 0.80% | 73,267 |
| Jul 13, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 5,112 |
| Jul 10, 2026 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | - | 17,886 |
| Jul 9, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 0.27% | 1,000 |
| Jul 8, 2026 | 37.50 | 40.00 | 35.00 | 37.40 | 37.40 | - | 73,902 |
| Jul 7, 2026 | 42.50 | 45.00 | 35.00 | 37.40 | 37.40 | -12.00% | 60,981 |
| Jul 6, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 19,618 |
| Jul 3, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 39,692 |
| Jul 2, 2026 | 52.55 | 55.00 | 37.00 | 42.50 | 42.50 | -10.53% | 160,239 |
| Jul 1, 2026 | 69.00 | 75.00 | 65.00 | 67.50 | 47.50 | -2.17% | 130,525 |
| Jun 30, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 48.56 | -1.43% | 181,923 |
| Jun 29, 2026 | 65.00 | 73.00 | 62.10 | 70.00 | 49.26 | 7.69% | 287,441 |
| Jun 26, 2026 | 59.00 | 70.00 | 60.00 | 65.00 | 45.74 | 10.17% | 178,863 |
| Jun 25, 2026 | 57.50 | 70.00 | 55.00 | 59.00 | 41.52 | 2.61% | 282,049 |