Fadel Partners, Inc. (AIM:FADL)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
-1.00 (-3.70%)
At close: Jul 23, 2026
Fadel Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.00 | 25.00 | 25.00 | 24.00 | 24.00 | -7.69% | 750 |
| Jul 23, 2026 | 27.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,943 |
| Jul 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 6, 2026 | 26.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Jul 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | - |
| Jun 19, 2026 | 37.50 | 33.00 | 25.00 | 27.50 | 27.50 | -26.67% | 15,109 |
| Jun 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jun 17, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jun 16, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jun 15, 2026 | 41.50 | 37.00 | 37.00 | 37.50 | 37.50 | -9.64% | 9,721 |
| Jun 12, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 10, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 5, 2026 | 42.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 4, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 3, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 1, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 26, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 22, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 19, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 18, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| May 15, 2026 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | - | 2,500 |