Fair Oaks Income Limited (FAIR.L) LSE

0.53

+0(+0.00%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.53	0.52	0.52	0.53	0.52	153,326
August 13, 2025	0.54	0.54	0.52	0.54	0.53	234,897
August 12, 2025	0.54	0.54	0.52	0.54	0.53	446,831
August 11, 2025	0.54	0.54	0.52	0.54	0.53	835,298
August 08, 2025	0.54	0.54	0.52	0.54	0.53	1.27M
August 07, 2025	0.54	0.54	0.52	0.54	0.53	210,427
August 06, 2025	0.54	0.54	0.52	0.54	0.53	1.15M
August 05, 2025	0.53	0.53	0.51	0.54	0.53	517,652
August 04, 2025	0.53	0.53	0.51	0.54	0.53	687,289
August 01, 2025	0.54	0.53	0.51	0.54	0.53	226,735
July 31, 2025	0.54	0.53	0.51	0.54	0.53	294,225
July 30, 2025	0.53	0.53	0.53	0.54	0.53	52,430
July 29, 2025	0.54	0.53	0.53	0.54	0.53	399,181
July 28, 2025	0.54	0.53	0.53	0.54	0.53	608,240
July 25, 2025	0.53	0.54	0.54	0.54	0.53	845,078
July 24, 2025	0.53	0.54	0.54	0.54	0.53	78,287
July 23, 2025	0.54	0.53	0.53	0.54	0.53	192,548
July 22, 2025	0.54	0.54	0.54	0.55	0.53	329,746
July 21, 2025	0.54	0.53	0.53	0.54	0.53	211,169
July 18, 2025	0.54	0.54	0.54	0.54	0.54	176,594
July 17, 2025	0.55	0.54	0.54	0.55	0.53	453,171
July 16, 2025	0.54	0.54	0.54	0.55	0.54	2.36M
July 15, 2025	0.55	0.54	0.54	0.55	0.54	112,291
July 14, 2025	0.55	0.54	0.54	0.55	0.53	473,836
July 11, 2025	0.55	0.54	0.54	0.55	0.54	221,678
July 10, 2025	0.55	0.54	0.54	0.55	0.54	183,648
July 09, 2025	0.55	0.54	0.54	0.55	0.54	33,299
July 08, 2025	0.54	0.54	0.54	0.55	0.54	358,139
July 07, 2025	0.54	0.54	0.54	0.54	0.54	145,072
July 04, 2025	0.54	0.54	0.54	0.55	0.54	259,315
July 03, 2025	0.54	0.53	0.53	0.55	0.53	988,577
July 02, 2025	0.53	0.54	0.54	0.54	0.52	1.08M
July 01, 2025	0.53	0.53	0.53	0.53	0.52	26,745
June 30, 2025	0.53	0.53	0.53	0.53	0.52	769,536
June 27, 2025	0.53	0.53	0.53	0.53	0.52	1.06M
June 26, 2025	0.52	0.53	0.53	0.53	0.52	79,990
June 25, 2025	0.53	0.53	0.53	0.54	0.52	274,399
June 24, 2025	0.53	0.53	0.53	0.54	0.52	3.34M
June 23, 2025	0.53	0.53	0.53	0.53	0.52	144,181
June 20, 2025	0.53	0.53	0.53	0.53	0.53	2.94M
June 19, 2025	0.52	0.53	0.53	0.53	0.52	230,281
June 18, 2025	0.53	0.53	0.53	0.53	0.53	43,795
June 17, 2025	0.53	0.53	0.53	0.53	0.52	168,988
June 16, 2025	0.53	0.53	0.53	0.53	0.53	103,521
June 13, 2025	0.53	0.53	0.53	0.53	0.53	137,974