Falcon Oil & Gas Ltd. (FOG.L) LSE

16.50

-0.25(-1.49%)

Updated at May 28 05:30PM

Currency In GBp

FOG.L Historical Return

If you invested 1000 GBp in Falcon Oil & Gas Ltd. (FOG.L) 10 years ago, it would be worth 2,029.52 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,869.57 GBp, while 1000 GBp invested 1 year ago would be worth 2,640 GBp. This corresponds to total returns of 102.95%, 186.96%, 164%, respectively, with annualized returns of 7.33%, 23.46%, 164%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	17.5	16.5	16.5	17.5	16	7,033
May 27, 2026	17.25	16.75	16.75	17.5	16	29,342
May 26, 2026	17.25	17.25	17.25	17.5	17	43,432
May 22, 2026	17.5	17.25	17.25	18	17.01	8,367
May 21, 2026	17.5	18	18	18	17	90,667
May 20, 2026	17.5	18.1	18.1	18.1	17.3	71,536
May 19, 2026	17.5	17.5	17.5	18	17	228,163
May 18, 2026	17.5	17.5	17.5	18	17	109,722
May 15, 2026	16.75	17.5	17.5	17.5	15.9	143,114
May 14, 2026	16.25	16.75	16.75	16.75	16	168,523
May 13, 2026	16.25	16.25	16.25	16.9	16	130,160
May 12, 2026	16	16.25	16.25	16.5	15.4	40,998
May 11, 2026	16.25	16	16	17	15.5	57,722
May 08, 2026	15.75	16.25	16.25	17	15.13	339,699
May 07, 2026	16	16	16	17.1	15.5	161,128
May 06, 2026	17	16	16	17.3	15.5	208,338
May 05, 2026	17	17	17	17.95	16.5	135,872
May 01, 2026	17	17	17	17.5	16.5	42,511
April 30, 2026	17	17	17	17.5	16.5	9,340
April 29, 2026	17	17	17	17.5	16.5	1,841
April 28, 2026	17	17	17	18	16	15,581
April 27, 2026	17	16.75	16.75	18	16	118,382
April 24, 2026	17.1	17	17	18	16.9	191,020
April 23, 2026	17	17	17	17.5	16.5	10,234
April 22, 2026	17	17	17	17.5	16.5	10,772
April 21, 2026	16.85	17	17	17.5	16.2	104,185
April 20, 2026	16.75	16.75	16.75	17.5	16	162,323
April 17, 2026	16	16.75	16.75	17.5	16	51,014
April 16, 2026	16.75	15.9	15.9	17.5	15.9	44,272
April 15, 2026	17.25	15.9	15.9	17.5	15.4	358,828
April 14, 2026	16.75	15.9	15.9	17.5	15.9	58,340
April 13, 2026	16.75	17.5	17.5	17.5	16	178,216
April 10, 2026	16.5	16.75	16.75	17	16	26,536
April 09, 2026	16.5	16.75	16.75	17.5	16	904,705
April 08, 2026	18.75	17	17	19.5	16.06	842,066
April 07, 2026	19.8	19.25	19.25	21	18	331,801
April 02, 2026	19.8	19.8	19.8	20.8	19.09	257,613
April 01, 2026	20.8	19.5	19.5	21.2	19	595,462
March 31, 2026	19.55	19	19	22.6	19	614,404
March 30, 2026	17.75	19.7	19.7	20	17.22	466,686
March 27, 2026	15.4	17.75	17.75	18.8	14.7	749,354
March 26, 2026	14.4	15.1	15.1	15.5	14	150,284
March 25, 2026	14.15	14.4	14.4	14.8	13.5	205,848
March 24, 2026	14.15	14.15	14.15	14.8	13.5	246,691
March 23, 2026	14.8	14.15	14.15	14.8	14	73,946
March 20, 2026	14.15	14.15	14.15	14.8	13.5	13,855
March 19, 2026	14.15	14.15	14.15	14.8	14	49,757
March 18, 2026	14	14.15	14.15	14.8	13.5	98,572
March 17, 2026	13.2	14.4	14.4	15	13.2	345,151
March 16, 2026	14.1	13.3	13.3	14.7	13	890,681
March 13, 2026	14.7	13.5	13.5	14.7	13.5	283,176
March 12, 2026	13.7	14.15	14.15	15	13.2	349,746
March 11, 2026	14.5	14	14	15	13.8	179,051
March 10, 2026	14.5	14.5	14.5	15	14	53,625
March 09, 2026	15.25	14.5	14.5	15.5	13.5	707,981
March 06, 2026	15.5	15.25	15.25	15.6	15	216,876
March 05, 2026	15.5	15.5	15.5	15.6	15.4	95,453
March 04, 2026	15.6	15.5	15.5	15.6	15.2	97,340
March 03, 2026	15.6	15.55	15.55	15.8	15.2	251,810
March 02, 2026	14.7	15.2	15.2	15.4	14.5	237,030