Fair Oaks Income Limited (LON:FAIR)
London · Delayed Price · Currency is GBP · Price in EUR 4.050
0.00 (0.00%)
Jun 8, 2026, 4:43 PM GMT
Fair Oaks Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.07 | 4.10 | 4.00 | 4.05 | 4.05 | - | 135,280 |
| Jun 5, 2026 | 4.07 | 4.05 | 4.01 | 4.05 | 4.05 | - | 17,854 |
| Jun 4, 2026 | 4.09 | 4.10 | 4.00 | 4.05 | 4.05 | 1.12% | 64,231 |
| Jun 3, 2026 | 4.11 | 4.15 | 4.10 | 4.11 | 4.01 | - | 4,272 |
| Jun 2, 2026 | 4.11 | 4.15 | 4.09 | 4.11 | 4.01 | 0.12% | 22,354 |
| Jun 1, 2026 | 4.11 | 4.15 | 4.06 | 4.10 | 4.00 | -0.12% | 90,924 |
| May 29, 2026 | 4.11 | 4.11 | 4.06 | 4.11 | 4.01 | - | 57,802 |
| May 28, 2026 | 4.11 | 4.15 | 4.06 | 4.11 | 4.01 | - | 13,416 |
| May 27, 2026 | 4.10 | 4.12 | 4.06 | 4.11 | 4.01 | - | 35,077 |
| May 26, 2026 | 4.08 | 4.15 | 4.05 | 4.11 | 4.01 | 0.49% | 74,975 |
| May 22, 2026 | 4.08 | 4.15 | 4.00 | 4.09 | 3.99 | 0.37% | 238,081 |
| May 21, 2026 | 4.05 | 4.15 | 4.00 | 4.07 | 3.97 | -0.12% | 21,114 |
| May 20, 2026 | 4.05 | 4.15 | 4.00 | 4.08 | 3.98 | - | 46,607 |
| May 19, 2026 | 4.05 | 4.15 | 4.00 | 4.08 | 3.98 | 1.88% | 47,311 |
| May 18, 2026 | 4.03 | 4.15 | 4.00 | 4.00 | 3.90 | 0.50% | 41,349 |
| May 15, 2026 | 3.92 | 4.05 | 3.80 | 3.98 | 3.88 | -0.50% | 242,696 |
| May 14, 2026 | 3.88 | 4.01 | 3.78 | 4.00 | 3.90 | 3.09% | 37,604 |
| May 13, 2026 | 3.88 | 4.00 | 3.79 | 3.88 | 3.79 | - | 74,609 |
| May 12, 2026 | 3.83 | 3.90 | 3.76 | 3.88 | 3.79 | 1.44% | 20,009 |
| May 11, 2026 | 3.83 | 3.90 | 3.75 | 3.83 | 3.73 | - | 1,812 |
| May 8, 2026 | 3.83 | 3.80 | 3.77 | 3.83 | 3.73 | - | 4,096 |
| May 7, 2026 | 3.83 | 3.82 | 3.80 | 3.83 | 3.73 | - | 131 |
| May 6, 2026 | 3.83 | 3.90 | 3.75 | 3.83 | 3.73 | 0.66% | 7,159 |
| May 5, 2026 | 3.83 | 3.80 | 3.75 | 3.80 | 3.71 | -0.65% | 5,334 |
| May 1, 2026 | 3.80 | 3.75 | 3.75 | 3.83 | 3.73 | -0.28% | 3 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.79 | 3.84 | 3.74 | 0.37% | 10,914 |
| Apr 29, 2026 | 3.81 | 3.85 | 3.83 | 3.82 | 3.73 | 0.79% | 6,700 |
| Apr 28, 2026 | 3.78 | 3.84 | 3.76 | 3.79 | 3.70 | 0.19% | 17,930 |
| Apr 27, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | 3.69 | 0.70% | 24,312 |
| Apr 24, 2026 | 3.76 | 3.83 | 3.70 | 3.76 | 3.67 | 0.06% | 115,649 |
| Apr 23, 2026 | 3.79 | 3.84 | 3.76 | 3.76 | 3.66 | -0.85% | 123,892 |
| Apr 22, 2026 | 3.79 | 3.82 | 3.76 | 3.79 | 3.70 | 0.75% | 47,321 |
| Apr 21, 2026 | 3.78 | 3.81 | 3.74 | 3.76 | 3.67 | -0.19% | 26,618 |
| Apr 20, 2026 | 3.78 | 3.82 | 3.73 | 3.77 | 3.68 | -0.05% | 107,096 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.73 | 3.77 | 3.68 | 0.20% | 92,076 |
| Apr 16, 2026 | 3.73 | 3.79 | 3.74 | 3.76 | 3.67 | 0.93% | 13,649 |
| Apr 15, 2026 | 3.72 | 3.78 | 3.73 | 3.73 | 3.64 | -1.39% | 22,676 |
| Apr 14, 2026 | 3.71 | 3.78 | 3.73 | 3.78 | 3.69 | 1.02% | 25,288 |
| Apr 13, 2026 | 3.71 | 3.82 | 3.62 | 3.74 | 3.65 | 1.21% | 31,842 |
| Apr 10, 2026 | 3.70 | 3.81 | 3.60 | 3.70 | 3.61 | -0.34% | 12,878 |
| Apr 9, 2026 | 3.71 | 3.81 | 3.61 | 3.71 | 3.62 | -2.74% | 34,478 |
| Apr 8, 2026 | 3.71 | 3.81 | 3.61 | 3.81 | 3.72 | 1.69% | 72,989 |
| Apr 7, 2026 | 3.75 | 3.85 | 3.65 | 3.75 | 3.66 | -0.23% | 67,871 |
| Apr 2, 2026 | 3.72 | 3.81 | 3.62 | 3.76 | 3.67 | 2.95% | 63,667 |
| Apr 1, 2026 | 3.70 | 3.79 | 3.60 | 3.65 | 3.56 | -0.70% | 48,142 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.63 | 3.68 | 3.59 | -1.36% | 29,840 |
| Mar 30, 2026 | 3.72 | 3.82 | 3.63 | 3.73 | 3.64 | 0.59% | 140,229 |
| Mar 27, 2026 | 3.70 | 3.80 | 3.61 | 3.71 | 3.62 | 0.12% | 22,962 |
| Mar 26, 2026 | 3.69 | 3.80 | 3.61 | 3.70 | 3.61 | 0.56% | 38,661 |
| Mar 25, 2026 | 3.68 | 3.79 | 3.61 | 3.68 | 3.59 | -0.10% | 31,614 |