Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Falcon Oil (FOG) Share Price

Intraday
Historical

Price	15.95p on 15-04-2026 at 10:07:30
Change	0.05p 0.31%
Buy	16.50p
Sell	15.40p

Last Trade:	Buy 6,155.00 at 16.2799p
Day's Volume:	234,235
Last Close:	15.90p
Open:	17.25p
ISIN:	CA3060711015

Day's Range	15.95p - 17.25p
52wk Range:	5.30p - 20.80p
Market Capitalisation:	£176.91m
VWAP:	16.14261p
Shares in Issue:	1.11b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Falcon Oil (FOG) Latest Trades
Buy*	6,155	16.2799p	Ordinary	11:07:28 - 15-Apr-26
Buy*	6	16.2799p	Ordinary	10:35:17 - 15-Apr-26
Buy*	20,000	16.06p	Ordinary	09:49:45 - 15-Apr-26
Buy*	30	16.3999p	Ordinary	08:35:09 - 15-Apr-26
Buy*	26,000	16.50p	Ordinary	08:23:57 - 15-Apr-26
Buy*	30,487	16.3999p	Ordinary	08:18:22 - 15-Apr-26
Buy*	50	16.50p	SI Trade	08:18:21 - 15-Apr-26
Sell*	1,507	15.40p	SI Trade	08:18:21 - 15-Apr-26
Sell*	25,000	16.00p	Ordinary	08:13:01 - 15-Apr-26
Buy*	57	17.50p	SI Trade	08:09:03 - 15-Apr-26

See more Falcon Oil trades

Falcon Oil (FOG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2026 (Tue)	16.75	15.90	15.90	15.90	58,338
13th Apr 2026 (Mon)	16.75	17.50	17.50	17.50	178,431
10th Apr 2026 (Fri)	16.50	16.75	16.50	16.75	16,597
9th Apr 2026 (Thu)	16.50	16.75	16.50	16.75	904,700
8th Apr 2026 (Wed)	18.75	18.75	16.15	17.00	853,874
7th Apr 2026 (Tue)	19.80	20.80	18.50	19.25	331,789
6th Apr 2026 (Mon)	19.80	19.80	19.80	19.80	0
3rd Apr 2026 (Fri)	19.80	19.80	19.80	19.80	0
2nd Apr 2026 (Thu)	19.80	20.40	19.80	19.80	257,606
1st Apr 2026 (Wed)	20.80	19.50	19.20	19.50	595,447
31st Mar 2026 (Tue)	19.55	19.00	19.00	19.00	829,299
30th Mar 2026 (Mon)	17.75	19.70	17.75	19.70	486,662
27th Mar 2026 (Fri)	15.15	18.15	15.50	17.75	1,005,364
26th Mar 2026 (Thu)	14.40	15.10	14.40	15.10	150,284
25th Mar 2026 (Wed)	14.15	14.40	14.15	14.40	233,840
24th Mar 2026 (Tue)	14.15	14.15	14.15	14.15	246,684
23rd Mar 2026 (Mon)	14.15	14.15	14.15	14.15	73,946
20th Mar 2026 (Fri)	14.15	14.15	14.15	14.15	9,220
19th Mar 2026 (Thu)	14.15	14.15	14.15	14.15	59,946
18th Mar 2026 (Wed)	14.40	14.40	13.95	14.15	98,571
17th Mar 2026 (Tue)	13.20	14.70	13.20	14.40	345,143
16th Mar 2026 (Mon)	14.10	14.00	13.30	13.30	1,035,674

See more Falcon Oil price history

Date	Source	Headline
Falcon Oil (FOG) Regulatory News
2nd Apr 2026 1:00 pm	BUS	Falcon Oil & Gas Ltd. - Stellar IP20 Flow Test Result in the Beetaloo
27th Mar 2026 7:00 am	BUS	Falcon Oil & Gas Ltd. - Falcon Provides Update on Transaction with Tamboran
25th Mar 2026 10:45 am	BUS	Falcon Oil & Gas Ltd. - Further Update on Transaction with Tamboran
16th Mar 2026 7:00 am	RNS	Falcon Provides Update on Transaction with Tamboran
16th Mar 2026 7:00 am	BUS	Falcon Provides Update on Transaction with Tamboran
12th Mar 2026 5:45 pm	RNS	Falcon Oil & Gas
12th Mar 2026 7:00 am	BUS	Falcon Oil & Gas Ltd. - Falcon Announces Shareholder Approval of Transaction with Tamboran
17th Feb 2026 7:00 am	GNW	Falcon Oil & Gas Ltd. - Notice of Cancellation of Admission to Trading on AIM
10th Feb 2026 7:00 am	GNW	Falcon Oil & Gas Ltd. - Investor Presentation and Q&A via Investor Meet Company
9th Feb 2026 7:00 am	GNW	Falcon Oil & Gas Ltd. - Notice of Special Meeting of Shareholders and Management Information Circular

See more Falcon Oil regulatory news

FTSE 100 Latest

Value10,609.37

Change0.31