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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.52	0.53	0.53	0.53	0.52	504,062
June 11, 2025	0.53	0.53	0.53	0.53	0.52	234,714
June 10, 2025	0.53	0.53	0.53	0.53	0.53	537,113
June 09, 2025	0.53	0.53	0.53	0.53	0.53	255,413
June 06, 2025	0.53	0.53	0.53	0.53	0.53	598,704
June 05, 2025	0.53	0.53	0.53	0.53	0.53	86,223
June 04, 2025	0.53	0.53	0.53	0.53	0.53	110,511
June 03, 2025	0.53	0.53	0.53	0.54	0.53	101,241
June 02, 2025	0.54	0.53	0.53	0.54	0.53	111,142
May 30, 2025	0.54	0.53	0.53	0.54	0.53	134,530
May 29, 2025	0.54	0.55	0.55	0.55	0.54	203,751
May 28, 2025	0.55	0.55	0.53	0.56	0.54	1.26M
May 27, 2025	0.55	0.54	0.52	0.55	0.54	1.18M
May 23, 2025	0.54	0.54	0.54	0.55	0.54	377,976

Fair Oaks Income Limited (FAIR.L) LSE