Fadel Partners, Inc. (AIM:FADL)
London · Delayed Price · Currency is GBP · Price in GBX 41.50
0.00 (0.00%)
At close: May 27, 2026
Fadel Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.35% | - |
| May 13, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 8, 2026 | 40.00 | 40.00 | 40.00 | 42.50 | 42.50 | - | 2,430 |
| May 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 6, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 5, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| May 1, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 29, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 28, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 27, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 24, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 23, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 22, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 17, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Apr 15, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -5.56% | - |
| Apr 14, 2026 | 47.50 | 38.00 | 38.00 | 45.00 | 45.00 | -5.26% | 4,043 |
| Apr 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Apr 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Apr 9, 2026 | 40.00 | 40.00 | 40.00 | 47.50 | 47.50 | -9.52% | 13,880 |
| Apr 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |