Falcon Oil & Gas Ltd. (AIM:FOG)
London
· Delayed Price · Currency is GBP · Price in GBX 10.30
+0.10 (0.98%)
At close: Dec 5, 2025
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.95 | 11.15 | 10.83 | 10.95 | 10.95 | - | 120,278 |
| Oct 13, 2025 | 10.95 | 11.00 | 10.70 | 10.95 | 10.95 | -1.35% | 1,139,016 |
| Oct 10, 2025 | 10.85 | 11.20 | 10.82 | 11.10 | 11.10 | 2.30% | 265,797 |
| Oct 9, 2025 | 10.95 | 11.19 | 10.82 | 10.85 | 10.85 | -0.91% | 692,990 |
| Oct 8, 2025 | 11.10 | 11.20 | 10.72 | 10.95 | 10.95 | -0.45% | 1,111,080 |
| Oct 7, 2025 | 10.75 | 11.20 | 10.51 | 11.00 | 11.00 | 3.77% | 1,106,187 |
| Oct 6, 2025 | 10.90 | 11.30 | 10.50 | 10.60 | 10.60 | -4.07% | 406,797 |
| Oct 3, 2025 | 10.90 | 11.30 | 10.50 | 11.05 | 11.05 | 1.38% | 261,063 |
| Oct 2, 2025 | 10.30 | 11.75 | 10.36 | 10.90 | 10.90 | 1.87% | 1,725,537 |
| Oct 1, 2025 | 10.40 | 10.70 | 10.28 | 10.70 | 10.70 | 2.39% | 1,323,330 |
| Sep 30, 2025 | 10.25 | 11.00 | 10.10 | 10.45 | 10.45 | 6.63% | 1,864,126 |
| Sep 29, 2025 | 9.25 | 10.38 | 9.51 | 9.80 | 9.80 | 6.52% | 1,268,900 |
| Sep 26, 2025 | 8.80 | 9.40 | 8.87 | 9.20 | 9.20 | 4.55% | 367,473 |
| Sep 25, 2025 | 8.80 | 9.00 | 8.72 | 8.80 | 8.80 | 0.57% | 172,256 |
| Sep 24, 2025 | 8.65 | 8.95 | 8.68 | 8.75 | 8.75 | 1.16% | 196,007 |
| Sep 23, 2025 | 8.75 | 8.62 | 8.62 | 8.65 | 8.65 | -1.14% | 12,000 |
| Sep 22, 2025 | 8.60 | 9.00 | 8.41 | 8.75 | 8.75 | 1.74% | 386,206 |
| Sep 19, 2025 | 8.60 | 8.69 | 8.50 | 8.60 | 8.60 | - | 170,000 |
| Sep 18, 2025 | 8.65 | 8.80 | 8.59 | 8.60 | 8.60 | -0.58% | 118,240 |
| Sep 17, 2025 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 11,147 |
| Sep 16, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | - | 495,225 |
| Sep 15, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 291,054 |
| Sep 12, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | 1.18% | 69,374 |
| Sep 11, 2025 | 8.50 | 8.58 | 8.40 | 8.50 | 8.50 | 0.59% | 168,494 |
| Sep 10, 2025 | 8.45 | 8.60 | 8.32 | 8.45 | 8.45 | - | 172,682 |
| Sep 9, 2025 | 8.70 | 8.74 | 8.45 | 8.45 | 8.45 | -1.74% | 428,290 |
| Sep 8, 2025 | 8.28 | 8.92 | 8.27 | 8.60 | 8.60 | 2.69% | 802,530 |
| Sep 5, 2025 | 8.33 | 8.70 | 8.25 | 8.38 | 8.38 | 0.60% | 1,197,566 |
| Sep 4, 2025 | 8.20 | 8.75 | 8.22 | 8.33 | 8.33 | 1.52% | 825,041 |
| Sep 3, 2025 | 8.20 | 8.40 | 8.21 | 8.20 | 8.20 | -0.61% | 179,629 |
| Sep 2, 2025 | 7.43 | 8.70 | 7.50 | 8.25 | 8.25 | 11.86% | 1,156,354 |
| Sep 1, 2025 | 7.15 | 7.30 | 7.00 | 7.38 | 7.38 | 3.15% | 631,436 |
| Aug 29, 2025 | 7.20 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 163,511 |
| Aug 28, 2025 | 7.25 | 7.30 | 7.00 | 7.20 | 7.20 | -0.69% | 449,889 |
| Aug 27, 2025 | 7.25 | 7.50 | 7.11 | 7.25 | 7.25 | - | 69,141 |
| Aug 26, 2025 | 7.10 | 7.20 | 7.07 | 7.25 | 7.25 | 2.11% | 259,580 |
| Aug 22, 2025 | 7.10 | 7.20 | 7.07 | 7.10 | 7.10 | - | 424,657 |
| Aug 21, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | -7.19% | 368,764 |
| Aug 20, 2025 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | - | 168,271 |
| Aug 19, 2025 | 7.65 | 7.80 | 7.61 | 7.65 | 7.65 | - | 55,994 |
| Aug 18, 2025 | 7.38 | 8.00 | 7.44 | 7.65 | 7.65 | 3.73% | 353,080 |
| Aug 15, 2025 | 7.25 | 7.49 | 7.11 | 7.38 | 7.38 | 1.72% | 107,427 |
| Aug 14, 2025 | 7.50 | 7.99 | 7.26 | 7.25 | 7.25 | - | 26,534 |
| Aug 13, 2025 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | - | 373,374 |
| Aug 12, 2025 | 7.25 | 7.40 | 7.22 | 7.25 | 7.25 | - | 70,275 |
| Aug 11, 2025 | 7.10 | 8.00 | 7.00 | 7.25 | 7.25 | 5.07% | 687,593 |
| Aug 8, 2025 | 6.75 | 7.00 | 6.68 | 6.90 | 6.90 | 2.22% | 338,692 |
| Aug 7, 2025 | 6.75 | 7.00 | 6.73 | 6.75 | 6.75 | - | 275,460 |
| Aug 6, 2025 | 6.35 | 7.00 | 6.38 | 6.75 | 6.75 | 6.30% | 585,566 |
| Aug 5, 2025 | 6.35 | 6.70 | 6.20 | 6.35 | 6.35 | - | 294,209 |
| Aug 4, 2025 | 6.30 | 6.50 | 6.27 | 6.35 | 6.35 | 0.79% | 284,691 |
| Aug 1, 2025 | 6.13 | 6.40 | 6.11 | 6.30 | 6.30 | 2.86% | 301,796 |
| Jul 31, 2025 | 6.25 | 6.20 | 6.00 | 6.13 | 6.13 | -2.00% | 282,787 |
| Jul 30, 2025 | 6.25 | 6.10 | 6.10 | 6.25 | 6.25 | - | 30,000 |
| Jul 29, 2025 | 6.20 | 6.45 | 6.04 | 6.25 | 6.25 | - | 18,042 |
| Jul 28, 2025 | 6.25 | 6.47 | 6.01 | 6.25 | 6.25 | - | 262,950 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 12,551 |
| Jul 24, 2025 | 6.60 | 6.64 | 6.30 | 6.25 | 6.25 | -5.30% | 90,893 |
| Jul 23, 2025 | 6.60 | 6.30 | 6.30 | 6.60 | 6.60 | - | 122,000 |
| Jul 22, 2025 | 6.60 | 6.50 | 6.50 | 6.60 | 6.60 | - | 27,528 |
| Jul 21, 2025 | 6.60 | 6.68 | 6.50 | 6.60 | 6.60 | - | 78,936 |
| Jul 18, 2025 | 6.60 | 6.52 | 6.50 | 6.60 | 6.60 | 0.76% | 72,972 |