Falcon Oil & Gas Ltd. (AIM:FOG)
London
· Delayed Price · Currency is GBP · Price in GBX 15.25
-0.25 (-1.61%)
At close: Mar 6, 2026
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.50 | 15.60 | 15.00 | 15.25 | 15.25 | -1.61% | 216,874 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 87,162 |
| Mar 4, 2026 | 15.50 | 15.60 | 15.20 | 15.50 | 15.50 | -0.32% | 97,340 |
| Mar 3, 2026 | 15.60 | 15.80 | 15.80 | 15.55 | 15.55 | 2.30% | 251,810 |
| Mar 2, 2026 | 14.79 | 15.40 | 14.50 | 15.20 | 15.20 | 4.83% | 237,029 |
| Feb 27, 2026 | 14.55 | 14.90 | 14.10 | 14.50 | 14.50 | - | 161,304 |
| Feb 26, 2026 | 14.79 | 14.50 | 14.50 | 14.50 | 14.50 | -1.69% | 216,945 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.51 | 14.75 | 14.75 | -1.01% | 176,561 |
| Feb 24, 2026 | 13.80 | 15.00 | 13.50 | 14.90 | 14.90 | 7.97% | 963,357 |
| Feb 23, 2026 | 13.90 | 14.20 | 13.60 | 13.80 | 13.80 | -2.82% | 367,684 |
| Feb 20, 2026 | 13.80 | 14.20 | 13.60 | 14.20 | 14.20 | 2.53% | 247,669 |
| Feb 19, 2026 | 13.70 | 13.94 | 13.50 | 13.85 | 13.85 | 1.84% | 167,296 |
| Feb 18, 2026 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | 3.42% | 139,053 |
| Feb 17, 2026 | 13.20 | 13.40 | 13.00 | 13.15 | 13.15 | -0.38% | 38,787 |
| Feb 16, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | - | 16,487 |
| Feb 13, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | -0.75% | 85,660 |
| Feb 12, 2026 | 13.30 | 13.60 | 13.00 | 13.30 | 13.30 | - | 10,005 |
| Feb 11, 2026 | 13.30 | 13.59 | 13.16 | 13.30 | 13.30 | 0.38% | 55,299 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.16 | 13.25 | 13.25 | 0.76% | 12,290 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.30 | 13.15 | 13.15 | - | 73,887 |
| Feb 6, 2026 | 13.15 | 13.30 | 13.00 | 13.15 | 13.15 | -0.38% | 2,427 |
| Feb 5, 2026 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | -3.30% | 79,429 |
| Feb 4, 2026 | 13.75 | 14.00 | 13.50 | 13.65 | 13.65 | -0.73% | 125,836 |
| Feb 3, 2026 | 13.65 | 14.50 | 13.50 | 13.75 | 13.75 | 0.73% | 666,882 |
| Feb 2, 2026 | 13.40 | 14.00 | 13.01 | 13.65 | 13.65 | -1.44% | 158,190 |
| Jan 30, 2026 | 13.20 | 14.00 | 13.00 | 13.85 | 13.85 | 4.92% | 345,171 |
| Jan 29, 2026 | 12.95 | 13.20 | 12.80 | 13.20 | 13.20 | 1.93% | 361,760 |
| Jan 28, 2026 | 12.95 | 13.20 | 12.70 | 12.95 | 12.95 | - | 588,615 |
| Jan 27, 2026 | 13.00 | 13.20 | 12.50 | 12.95 | 12.95 | -0.38% | 240,311 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | - | 454,973 |
| Jan 23, 2026 | 12.83 | 13.20 | 12.70 | 13.00 | 13.00 | 0.78% | 61,246 |
| Jan 22, 2026 | 12.90 | 13.40 | 12.83 | 12.90 | 12.90 | - | 123,992 |
| Jan 21, 2026 | 13.20 | 13.20 | 13.19 | 12.90 | 12.90 | - | 40,627 |
| Jan 20, 2026 | 12.90 | 13.20 | 12.75 | 12.90 | 12.90 | - | 139,144 |
| Jan 19, 2026 | 13.00 | 13.40 | 12.61 | 12.90 | 12.90 | -0.77% | 23,995 |
| Jan 16, 2026 | 12.80 | 12.90 | 12.90 | 13.00 | 13.00 | 1.56% | 149,835 |
| Jan 15, 2026 | 12.75 | 13.00 | 12.80 | 12.80 | 12.80 | 0.39% | 39,134 |
| Jan 14, 2026 | 12.75 | 13.20 | 12.50 | 12.75 | 12.75 | - | 444,704 |
| Jan 13, 2026 | 12.70 | 13.00 | 12.50 | 12.75 | 12.75 | 0.39% | 198,810 |
| Jan 12, 2026 | 12.10 | 13.00 | 12.00 | 12.70 | 12.70 | 4.96% | 339,823 |
| Jan 9, 2026 | 11.75 | 12.05 | 11.82 | 12.10 | 12.10 | 2.98% | 388,511 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.35 | 11.75 | 11.75 | - | 110,127 |
| Jan 7, 2026 | 11.75 | 12.00 | 11.95 | 11.75 | 11.75 | - | 4,587 |
| Jan 6, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 102,760 |
| Jan 5, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 176,683 |
| Jan 2, 2026 | 11.25 | 11.50 | 11.40 | 11.25 | 11.25 | - | 135,734 |
| Dec 31, 2025 | 11.50 | 11.50 | 11.05 | 11.25 | 11.25 | - | 738 |
| Dec 30, 2025 | 10.80 | 11.49 | 10.70 | 11.25 | 11.25 | 4.17% | 236,375 |
| Dec 29, 2025 | 10.80 | 11.00 | 10.60 | 10.80 | 10.80 | - | 18,837 |
| Dec 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Dec 23, 2025 | 10.75 | 10.92 | 10.50 | 10.75 | 10.75 | - | 69,803 |
| Dec 22, 2025 | 10.75 | 11.00 | 10.63 | 10.75 | 10.75 | - | 27,922 |
| Dec 19, 2025 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | - | 27,237 |
| Dec 18, 2025 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | - | 73,057 |
| Dec 17, 2025 | 10.75 | 11.00 | 10.92 | 10.75 | 10.75 | - | 1,364 |
| Dec 16, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | - | 13,450 |
| Dec 15, 2025 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | - | 129,472 |
| Dec 12, 2025 | 10.75 | 10.61 | 10.52 | 10.75 | 10.75 | - | 34,732 |
| Dec 11, 2025 | 10.75 | 11.00 | 10.61 | 10.75 | 10.75 | - | 4,966 |
| Dec 10, 2025 | 10.75 | 10.88 | 10.52 | 10.75 | 10.75 | - | 31,607 |
| Dec 9, 2025 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 28,475 |
| Dec 8, 2025 | 10.50 | 10.80 | 10.24 | 10.75 | 10.75 | 4.37% | 91,234 |
| Dec 5, 2025 | 10.30 | 10.50 | 10.00 | 10.30 | 10.30 | 0.98% | 240,716 |
| Dec 4, 2025 | 9.85 | 10.40 | 9.70 | 10.20 | 10.20 | 4.08% | 275,010 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.85 | 9.80 | 9.80 | -0.51% | 468,699 |
| Dec 2, 2025 | 9.85 | 10.10 | 9.70 | 9.85 | 9.85 | - | 81,599 |
| Dec 1, 2025 | 9.85 | 10.00 | 9.60 | 9.85 | 9.85 | 0.51% | 140,097 |
| Nov 28, 2025 | 9.90 | 10.00 | 9.64 | 9.80 | 9.80 | -1.01% | 85,016 |
| Nov 27, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 14,606 |
| Nov 26, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 112,064 |
| Nov 25, 2025 | 9.90 | 9.95 | 9.87 | 9.90 | 9.90 | - | 20,240 |
| Nov 24, 2025 | 9.95 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | 375,430 |
| Nov 21, 2025 | 10.05 | 10.10 | 10.00 | 9.95 | 9.95 | -1.49% | 244,861 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.09 | 10.10 | 10.10 | - | 1,111 |
| Nov 19, 2025 | 10.10 | 10.20 | 10.08 | 10.10 | 10.10 | - | 109,504 |
| Nov 18, 2025 | 10.10 | 10.20 | 10.06 | 10.10 | 10.10 | -0.98% | 105,760 |
| Nov 17, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 259,993 |
| Nov 14, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 245,297 |
| Nov 13, 2025 | 10.20 | 10.30 | 10.18 | 10.20 | 10.20 | 0.99% | 240,879 |
| Nov 12, 2025 | 10.20 | 10.18 | 9.80 | 10.10 | 10.10 | -0.49% | 255,766 |
| Nov 11, 2025 | 10.15 | 10.13 | 10.11 | 10.15 | 10.15 | - | 22,348 |
| Nov 10, 2025 | 10.15 | 10.27 | 10.06 | 10.15 | 10.15 | - | 116,748 |
| Nov 7, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | -1.46% | 192,465 |
| Nov 6, 2025 | 10.30 | 10.26 | 10.22 | 10.30 | 10.30 | - | 162,289 |
| Nov 5, 2025 | 10.30 | 10.27 | 10.20 | 10.30 | 10.30 | - | 160,755 |
| Nov 4, 2025 | 10.30 | 10.27 | 10.20 | 10.30 | 10.30 | - | 137,476 |
| Nov 3, 2025 | 10.30 | 10.40 | 10.27 | 10.30 | 10.30 | - | 34,317 |
| Oct 31, 2025 | 10.35 | 10.32 | 10.25 | 10.30 | 10.30 | -0.48% | 222,874 |
| Oct 30, 2025 | 10.35 | 10.40 | 10.22 | 10.35 | 10.35 | - | 437,561 |
| Oct 29, 2025 | 10.30 | 10.40 | 10.23 | 10.35 | 10.35 | 0.49% | 131,075 |
| Oct 28, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 3.00% | 227,798 |
| Oct 27, 2025 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 150,931 |
| Oct 24, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 41,717 |
| Oct 23, 2025 | 10.35 | 10.22 | 10.20 | 10.30 | 10.30 | -0.48% | 128,813 |
| Oct 22, 2025 | 10.40 | 10.44 | 10.20 | 10.35 | 10.35 | -0.48% | 583,110 |
| Oct 21, 2025 | 10.65 | 10.76 | 10.30 | 10.40 | 10.40 | -1.89% | 341,171 |
| Oct 20, 2025 | 10.75 | 10.80 | 10.50 | 10.60 | 10.60 | -1.40% | 352,183 |
| Oct 17, 2025 | 10.85 | 10.97 | 10.70 | 10.75 | 10.75 | -0.92% | 44,787 |
| Oct 16, 2025 | 10.95 | 11.00 | 10.87 | 10.85 | 10.85 | -0.91% | 199,631 |
| Oct 15, 2025 | 10.95 | 11.20 | 10.70 | 10.95 | 10.95 | - | 544,150 |