Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Falcon Oil (FOG) Share Price

Price 14.40p on 25-03-2026 at 19:40:06
Change 0.25p 1.77%
Buy 14.80p
Sell 14.00p
Last Trade: Buy 13.00 at 14.7999p
Day's Volume: 233,840
Last Close: 14.40p
Open: 14.15p
ISIN: CA3060711015
Day's Range 14.15p - 14.40p
52wk Range: 5.30p - 15.80p
Market Capitalisation: £159.72m
VWAP: 14.17933p
Shares in Issue: 1.11b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Falcon Oil (FOG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13 14.7999p Ordinary
16:15:15 - 25-Mar-26
Sell* 10,000 14.015p Ordinary
15:26:08 - 25-Mar-26
Unknown* 50,000 14.20p Ordinary
15:25:49 - 25-Mar-26
Sell* 7 14.00p SI Trade
15:24:23 - 25-Mar-26
Sell* 12 14.00p SI Trade
15:24:23 - 25-Mar-26
Buy* 10 14.80p SI Trade
15:24:23 - 25-Mar-26
Unknown* 140,000 14.015p Negotiated Trade
15:19:05 - 25-Mar-26
Unknown* 9,999 15.30102p Currency Conversion
OTC Trade
14:41:14 - 25-Mar-26
Unknown* 10,000 15.15174p Currency Conversion
OTC Trade
14:35:21 - 25-Mar-26
Unknown* 7,993 14.92782p Currency Conversion
OTC Trade
14:33:52 - 25-Mar-26
See more Falcon Oil trades

Falcon Oil (FOG) Share Price History

Time period:
to
Date Open High Low Close Volume
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
13th Mar 2026 (Fri) 14.10 13.50 13.50 13.50 283,173
12th Mar 2026 (Thu) 13.70 14.50 13.70 14.15 349,736
11th Mar 2026 (Wed) 14.50 14.00 13.90 14.00 179,049
10th Mar 2026 (Tue) 14.50 14.50 14.50 14.50 53,620
9th Mar 2026 (Mon) 15.25 15.25 13.65 14.50 708,167
6th Mar 2026 (Fri) 15.50 15.50 15.25 15.25 216,861
5th Mar 2026 (Thu) 15.50 15.50 15.40 15.50 87,162
4th Mar 2026 (Wed) 15.50 15.50 15.50 15.50 97,328
3rd Mar 2026 (Tue) 15.40 15.80 15.55 15.55 251,788
2nd Mar 2026 (Mon) 14.70 15.20 14.70 15.20 237,025
27th Feb 2026 (Fri) 14.55 14.55 14.50 14.50 161,298
26th Feb 2026 (Thu) 14.75 14.50 14.50 14.50 216,941
25th Feb 2026 (Wed) 14.80 14.80 14.75 14.75 406,558
See more Falcon Oil price history

Falcon Oil (FOG) Share News

Falcon Oil shares down as court delay puts Tamboran deal at risk

25th Mar 2026 14:06

(Alliance News) - Falcon Oil & Gas Ltd shares fell on Wednesday as the company flagged a further court delay and warned of tight timing to complete its transaction with Tamboran Resources Corp. Read More

UK shareholder meetings calendar - next 7 days

4th Mar 2026 16:44

Read More

Falcon Oil to exit AIM next month following Tamboran takeover

18th Feb 2026 15:53

(Alliance News) - Falcon Oil & Gas Ltd on Tuesday said it will exit AIM next month amid the takeover by Tamboran Resources Corp. Read More

Falcon Oil shareholders approve sale of Australian unit stake

5th Jan 2026 14:18

(Alliance News) - Falcon Oil & Gas Ltd on Monday said shareholders of its Australian subsidiary have approved the sale of Falcon's 98.1% stake in Falcon Oil & Gas Australia Ltd to Tamboran Resources Corp, clearing a condition for a wider takeover of Falcon's assets. Read More

Falcon Oil & Gas remains loss-making as takeover date approaches

2nd Dec 2025 13:20

(Alliance News) - Falcon Oil & Gas Ltd on Thursday said it had remained loss-making in the year to date, ahead of a planned takeover by Australian peer Tamboran Resources Corp. Read More

See more Falcon Oil news
FTSE 100 Latest
Value10,106.84
Change141.68

Login to your account

Forgot Password?

Not Registered