Shares Magazine
36.00p+0.00 (+0.00%)21 Jul 2025, 14:17
Fletcher King PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 36.00p | 40.00p | 32.00p | 36.00p | 22 |
| Jul 16, 2025 | 36.00p | 33.50p | 33.50p | 36.00p | 4,043 |
| Jul 11, 2025 | 36.00p | 40.00p | 32.00p | 36.00p | 51 |
| Jun 24, 2025 | 36.00p | 40.00p | 40.00p | 36.00p | 90 |
| Jun 20, 2025 | 36.00p | 40.00p | 32.00p | 36.00p | 383 |
| Jun 17, 2025 | 36.00p | 40.00p | 32.00p | 36.00p | 492 |
| Jun 11, 2025 | 36.00p | 40.00p | 40.00p | 36.00p | 57 |
| Jun 10, 2025 | 36.00p | 39.00p | 39.00p | 39.00p | 694 |
| Jun 3, 2025 | 36.00p | 40.00p | 40.00p | 36.00p | 119 |
| May 29, 2025 | 36.00p | 32.25p | 32.25p | 36.00p | 2,020 |
| May 20, 2025 | 31.50p | 35.00p | 34.97p | 36.00p | 16,622 |
| May 16, 2025 | 31.50p | 35.00p | 35.00p | 31.50p | 1,250 |
| May 15, 2025 | 29.00p | 34.30p | 33.00p | 31.50p | 11,393 |
| May 7, 2025 | 29.00p | 27.00p | 27.00p | 29.00p | 200 |
| May 1, 2025 | 28.50p | 32.00p | 25.00p | 29.00p | 634 |
| Apr 29, 2025 | 28.50p | 31.40p | 29.00p | 28.50p | 9,798 |
| Apr 28, 2025 | 28.50p | 30.50p | 25.63p | 28.50p | 105 |
| Apr 24, 2025 | 28.50p | 25.30p | 25.30p | 28.50p | 10,408 |
| Apr 23, 2025 | 28.50p | 25.40p | 25.40p | 28.50p | 370 |
| Apr 16, 2025 | 28.50p | 30.80p | 30.80p | 28.50p | 1,805 |
| Apr 11, 2025 | 28.50p | 30.80p | 30.80p | 28.50p | 961 |
| Apr 8, 2025 | 28.50p | 32.00p | 32.00p | 28.50p | 5 |
| Apr 7, 2025 | 28.50p | 25.29p | 25.29p | 28.50p | 500 |
| Apr 3, 2025 | 28.50p | 30.80p | 30.80p | 28.50p | 3,100 |
| Apr 2, 2025 | 29.50p | 30.90p | 30.90p | 29.50p | 4,841 |
| Mar 26, 2025 | 32.50p | 35.00p | 30.00p | 30.50p | 25,033 |
| Mar 25, 2025 | 32.50p | 35.00p | 32.50p | 32.50p | 4,008 |
| Mar 21, 2025 | 32.50p | 32.70p | 32.70p | 32.50p | 313 |
| Mar 18, 2025 | 32.50p | 30.00p | 30.00p | 32.50p | 5 |
| Mar 17, 2025 | 32.50p | 33.00p | 32.40p | 32.40p | 8,700 |
| Mar 12, 2025 | 32.50p | 35.00p | 32.40p | 32.50p | 21,956 |
| Mar 6, 2025 | 36.50p | 34.96p | 29.00p | 32.50p | 86,020 |
| Mar 4, 2025 | 36.50p | 33.00p | 33.00p | 36.50p | 10,000 |
| Mar 3, 2025 | 36.50p | 36.00p | 36.00p | 36.50p | 300 |
| Feb 26, 2025 | 36.50p | 33.00p | 33.00p | 36.50p | 2 |
| Feb 21, 2025 | 36.50p | 33.75p | 33.75p | 36.50p | 10,000 |
| Feb 13, 2025 | 36.50p | 39.00p | 39.00p | 36.50p | 3,000 |
| Feb 11, 2025 | 36.50p | 37.95p | 33.00p | 36.50p | 60,000 |
| Feb 10, 2025 | 36.50p | 33.75p | 33.75p | 36.50p | 10,000 |
| Feb 4, 2025 | 36.50p | 37.95p | 33.75p | 36.50p | 16,317 |
| Feb 3, 2025 | 36.50p | 33.75p | 33.75p | 36.50p | 5,000 |
| Jan 27, 2025 | 36.50p | 33.75p | 33.75p | 36.50p | 1,562 |
| Jan 22, 2025 | 36.50p | 34.00p | 34.00p | 34.00p | 107 |
| Jan 16, 2025 | 36.50p | 38.22p | 33.75p | 36.50p | 10,988 |
| Jan 14, 2025 | 36.50p | 33.75p | 33.75p | 36.50p | 2,700 |
| Dec 30, 2024 | 36.50p | 38.22p | 34.00p | 36.50p | 14,126 |
| Dec 27, 2024 | 36.50p | 37.20p | 37.20p | 36.50p | 8,032 |
| Dec 24, 2024 | 36.50p | 40.00p | 33.00p | 36.50p | 69 |
| Dec 20, 2024 | 36.50p | 33.75p | 33.75p | 36.50p | 8,375 |
| Dec 18, 2024 | 36.50p | 38.00p | 37.20p | 36.50p | 3,168 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 174.80 | 19.24 |
| Apax Global Alpha Limited | 163.00 | 17.60 |
| Rank Group PLC | 156.60 | 6.39 |
| Atalaya Mining Copper, S.A. | 478.00 | 5.05 |
| Antofagasta PLC | 1,956.50 | 4.71 |
| Endeavour Mining PLC | 2,284.00 | 4.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mony Group PLC | 204.00 | -6.93 |
| Bridgepoint Group PLC | 325.00 | -4.69 |
| Future PLC | 712.50 | -3.91 |
| Energean PLC | 931.00 | -2.21 |
| Oxford Instruments PLC | 1,986.00 | -2.17 |
| Bae Systems PLC | 1,900.50 | -2.04 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.