Fair Oaks Income Limited (FAIR.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FAIR.L Historical Return
If you invested $1000 in Fair Oaks Income Limited (FAIR.L) 10 years ago, it would be worth $1,682.01 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,233.13, while $1000 invested 1 year ago would be worth $895.32. This corresponds to total returns of 68.2%, 23.31%, -10.47%, respectively, with annualized returns of 5.33%, 4.28%, -10.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FAIR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 3.94 | 11,987 |
| June 19, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 4.02 | 4,786 |
| June 18, 2026 | 3.94 | 4.02 | 4.02 | 4.1 | 3.94 | 3,763 |
| June 17, 2026 | 4.02 | 4.04 | 4.04 | 4.1 | 3.94 | 37,548 |
| June 16, 2026 | 3.94 | 4.02 | 4.02 | 4.1 | 3.94 | 9,758 |
| June 15, 2026 | 4.02 | 3.96 | 3.96 | 4.1 | 3.94 | 32,007 |
| June 12, 2026 | 4.02 | 4.02 | 4.02 | 4.09 | 3.95 | 4,888 |
| June 11, 2026 | 4.02 | 4.01 | 4.01 | 4.09 | 3.96 | 20,565 |
| June 10, 2026 | 4.09 | 4.02 | 4.02 | 4.09 | 4 | 37,910 |
| June 09, 2026 | 4.05 | 4.05 | 4.05 | 4.09 | 3.96 | 33,293 |
| June 08, 2026 | 4 | 4.05 | 4.05 | 4.1 | 4 | 131,280 |
| June 05, 2026 | 4.07 | 4.05 | 4.05 | 4.07 | 4.01 | 16,956 |
| June 04, 2026 | 4.09 | 4.05 | 4.05 | 4.09 | 4 | 16,083 |
| June 03, 2026 | 4.1 | 4.11 | 4.11 | 4.15 | 4.1 | 3,573 |
| June 02, 2026 | 4.11 | 4.11 | 4.11 | 4.15 | 4.09 | 22,354 |
| June 01, 2026 | 4.11 | 4.1 | 4.1 | 4.15 | 4.06 | 38,968 |
| May 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | 30,941 |
| May 28, 2026 | 4.11 | 4.11 | 4.11 | 4.15 | 4.06 | 9,995 |
| May 27, 2026 | 4.1 | 4.11 | 4.11 | 4.12 | 4.06 | 35,077 |
| May 26, 2026 | 4.1 | 4.11 | 4.11 | 4.15 | 4.06 | 74,975 |
| May 22, 2026 | 4.08 | 4.09 | 4.09 | 4.15 | 4 | 232,838 |
| May 21, 2026 | 4.07 | 4.07 | 4.07 | 4.15 | 4 | 17,001 |
| May 20, 2026 | 4.05 | 4.08 | 4.08 | 4.15 | 4 | 43,939 |
| May 19, 2026 | 4.05 | 4.08 | 4.08 | 4.15 | 4 | 22,311 |
| May 18, 2026 | 4.03 | 4 | 4 | 4.15 | 3.96 | 25,669 |
| May 15, 2026 | 3.92 | 3.98 | 3.98 | 4.05 | 3.8 | 240,605 |
| May 14, 2026 | 3.88 | 4 | 4 | 4.01 | 3.78 | 26,604 |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 4 | 3.79 | 71,054 |
| May 12, 2026 | 3.8 | 3.88 | 3.88 | 3.9 | 3.76 | 19,939 |
| May 11, 2026 | 3.83 | 3.83 | 3.83 | 3.9 | 3.75 | 1,812 |
| May 08, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | 8,166 |
| May 07, 2026 | 3.8 | 3.83 | 3.83 | 3.83 | 3.8 | 196 |
| May 06, 2026 | 3.83 | 3.83 | 3.83 | 3.9 | 3.75 | 7,159 |
| May 05, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.75 | 126 |
| May 01, 2026 | 3.76 | 3.83 | 3.83 | 3.83 | 3.75 | 90 |
| April 30, 2026 | 0.45 | 0.46 | 0.46 | 0.46 | 0.44 | 158,642 |
| April 29, 2026 | 4.45 | 4.47 | 4.47 | 4.5 | 4.45 | 11,700 |
| April 28, 2026 | 4.43 | 4.44 | 4.44 | 4.5 | 4.4 | 17,931 |
| April 27, 2026 | 4.43 | 4.44 | 4.44 | 4.47 | 4.4 | 24,313 |
| April 24, 2026 | 4.4 | 4.4 | 4.4 | 4.46 | 4.34 | 115,650 |
| April 23, 2026 | 4.44 | 4.4 | 4.4 | 4.44 | 4.4 | 123,892 |
| April 22, 2026 | 4.42 | 4.44 | 4.44 | 4.48 | 4.4 | 47,321 |
| April 21, 2026 | 4.42 | 4.42 | 4.42 | 4.48 | 4.4 | 26,619 |
| April 20, 2026 | 4.49 | 4.44 | 4.44 | 4.5 | 4.4 | 107,096 |
| April 17, 2026 | 4.43 | 4.45 | 4.45 | 4.5 | 4.4 | 92,077 |
| April 16, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.39 | 13,649 |
| April 15, 2026 | 4.39 | 4.4 | 4.4 | 4.46 | 4.39 | 22,676 |
| April 14, 2026 | 4.38 | 4.46 | 4.46 | 4.46 | 4.38 | 25,357 |
| April 13, 2026 | 4.34 | 4.38 | 4.38 | 4.47 | 4.24 | 31,842 |
| April 10, 2026 | 4.34 | 4.34 | 4.34 | 4.47 | 4.22 | 12,878 |
| April 09, 2026 | 4.46 | 4.34 | 4.34 | 4.46 | 4.22 | 34,478 |
| April 08, 2026 | 4.34 | 4.46 | 4.46 | 4.46 | 4.22 | 72,989 |
| April 07, 2026 | 4.33 | 4.34 | 4.34 | 4.46 | 4.22 | 67,871 |
| April 02, 2026 | 4.29 | 4.34 | 4.34 | 4.4 | 4.18 | 69,228 |
| April 01, 2026 | 4.29 | 4.24 | 4.24 | 4.4 | 4.18 | 48,143 |
| March 31, 2026 | 4.26 | 4.24 | 4.24 | 4.38 | 4.18 | 29,840 |
| March 30, 2026 | 4.38 | 4.27 | 4.27 | 4.38 | 4.16 | 140,229 |
| March 27, 2026 | 4.26 | 4.27 | 4.27 | 4.38 | 4.16 | 22,962 |
| March 26, 2026 | 4.26 | 4.27 | 4.27 | 4.38 | 4.16 | 38,661 |
| March 25, 2026 | 4.26 | 4.26 | 4.26 | 4.38 | 4.18 | 31,614 |
AD
