Fair Oaks Income Limited - FAIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.52	0.52	0.52	0.52	0.52	201,735
November 06, 2025	0.52	0.52	0.52	0.53	0.52	246,445
November 05, 2025	0.52	0.52	0.52	0.52	0.52	413,200
November 04, 2025	0.52	0.52	0.52	0.52	0.52	107,533
November 03, 2025	0.52	0.52	0.52	0.52	0.52	485,254
October 31, 2025	0.52	0.52	0.52	0.52	0.52	54,760
October 30, 2025	0.53	0.52	0.52	0.53	0.52	82,221
October 29, 2025	0.53	0.53	0.53	0.53	0.52	19,272
October 28, 2025	0.53	0.53	0.53	0.53	0.52	55,693
October 27, 2025	0.53	0.52	0.52	0.53	0.52	129,452
October 24, 2025	0.53	0.53	0.53	0.53	0.52	41,243
October 23, 2025	0.52	0.52	0.52	0.53	0.52	82,408
October 22, 2025	0.53	0.52	0.52	0.53	0.52	373,822
October 21, 2025	0.53	0.53	0.53	0.53	0.52	57,982
October 20, 2025	0.53	0.52	0.52	0.53	0.52	315,644
October 17, 2025	0.53	0.53	0.53	0.53	0.52	161,211
October 16, 2025	0.53	0.53	0.53	0.54	0.53	104,306
October 15, 2025	0.53	0.53	0.53	0.53	0.52	49,434
October 14, 2025	0.53	0.53	0.53	0.54	0.52	3.2M
October 13, 2025	0.53	0.53	0.53	0.53	0.52	1.82M
October 10, 2025	0.53	0.53	0.53	0.53	0.52	408,792
October 09, 2025	0.53	0.53	0.53	0.53	0.53	220,540
October 08, 2025	0.52	0.53	0.53	0.53	0.52	148,676
October 07, 2025	0.52	0.53	0.53	0.53	0.52	564,501
October 06, 2025	0.53	0.53	0.53	0.53	0.52	488,361
October 03, 2025	0.53	0.53	0.53	0.53	0.52	244,483
October 02, 2025	0.53	0.53	0.53	0.53	0.53	4.61M
October 01, 2025	0.53	0.53	0.53	0.53	0.52	237,731
September 30, 2025	0.53	0.53	0.53	0.53	0.53	2.29M
September 29, 2025	0.53	0.53	0.53	0.53	0.52	4.65M
September 26, 2025	0.53	0.53	0.53	0.53	0.53	1.07M
September 25, 2025	0.53	0.53	0.53	0.53	0.53	16,770
September 24, 2025	0.53	0.53	0.53	0.53	0.52	508,178
September 23, 2025	0.53	0.53	0.53	0.53	0.53	512,707
September 22, 2025	0.53	0.53	0.53	0.53	0.52	2.19M
September 19, 2025	0.52	0.53	0.53	0.53	0.52	212,058
September 18, 2025	0.53	0.53	0.53	0.53	0.52	63,801
September 17, 2025	0.53	0.53	0.53	0.53	0.52	88,885
September 16, 2025	0.53	0.53	0.53	0.53	0.52	308,040
September 15, 2025	0.53	0.53	0.53	0.54	0.52	741,307
September 12, 2025	0.53	0.53	0.53	0.54	0.53	214,788
September 11, 2025	0.53	0.53	0.53	0.54	0.53	1.48M
September 10, 2025	0.54	0.53	0.53	0.54	0.53	365,879
September 09, 2025	0.54	0.53	0.53	0.54	0.53	864,252
September 08, 2025	0.53	0.53	0.53	0.55	0.53	157,195
September 05, 2025	0.54	0.53	0.53	0.54	0.53	268,744
September 04, 2025	0.53	0.53	0.53	0.54	0.53	193,720
September 03, 2025	0.53	0.53	0.53	0.54	0.53	653,300
September 02, 2025	0.53	0.54	0.54	0.54	0.53	245,868
September 01, 2025	0.52	0.53	0.53	0.53	0.52	329,967
August 29, 2025	0.53	0.52	0.52	0.53	0.52	49,550
August 28, 2025	0.53	0.53	0.53	0.54	0.52	74,729
August 27, 2025	0.53	0.53	0.53	0.53	0.52	242,708
August 26, 2025	0.53	0.53	0.53	0.54	0.53	96,011
August 22, 2025	0.54	0.53	0.53	0.54	0.52	40,052
August 21, 2025	0.52	0.53	0.53	0.54	0.52	346,389
August 20, 2025	0.53	0.53	0.53	0.54	0.53	257,772
August 19, 2025	0.54	0.54	0.54	0.54	0.52	47,096
August 18, 2025	0.52	0.52	0.52	0.53	0.52	168,559
August 15, 2025	0.52	0.52	0.52	0.53	0.52	81,618

Fair Oaks Income Limited (FAIR.L) LSE