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	17.50p on 20-05-2026 at 15:55:14
Change	0.60p 3.43%
Buy	18.00p
Sell	17.00p

Last Trade:	Buy 1,700.00 at 18.10p
Day's Volume:	71,536
Last Close:	18.10p
Open:	17.50p
ISIN:	CA3060711015

Day's Range	18.10p - 18.10p
52wk Range:	5.727p - 20.80p
Market Capitalisation:	£200.75m
VWAP:	17.33695p
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*	1,700	18.10p	Suspected BUY Trade	16:35:20 - 20-May-26
Unknown*	4,200	17.50p	Ordinary	15:47:10 - 20-May-26
Buy*	499	18.00p	Ordinary	15:14:07 - 20-May-26
Buy*	5	17.9499p	Ordinary	13:29:41 - 20-May-26
Buy*	103	18.00p	SI Trade	11:57:24 - 20-May-26
Unknown*	65,000	17.30p	Ordinary	10:24:18 - 20-May-26
Buy*	2	17.9499p	Ordinary	08:39:06 - 20-May-26
Buy*	27	17.9499p	Ordinary	08:31:11 - 20-May-26
Unknown*	113,230	17.50p	Negotiated Trade	14:32:15 - 19-May-26
Buy*	67	18.00p	SI Trade	13:54:13 - 19-May-26

See more Falcon Oil trades

Falcon Oil (FOG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	17.50	17.50	17.50	17.50	114,929
18th May 2026 (Mon)	17.50	17.50	17.50	17.50	109,715
15th May 2026 (Fri)	16.75	17.50	15.90	17.50	143,108
14th May 2026 (Thu)	16.25	16.75	16.25	16.75	268,523
13th May 2026 (Wed)	16.25	16.25	16.20	16.25	130,159
12th May 2026 (Tue)	16.00	16.25	15.40	16.25	40,996
11th May 2026 (Mon)	16.25	16.25	16.00	16.00	57,717
8th May 2026 (Fri)	15.75	16.50	15.75	16.25	339,694
7th May 2026 (Thu)	16.00	17.10	16.00	16.00	161,123
6th May 2026 (Wed)	17.00	17.00	16.00	16.00	208,333
5th May 2026 (Tue)	17.00	17.50	17.00	17.00	135,867
4th May 2026 (Mon)	17.00	17.00	17.00	17.00	0
1st May 2026 (Fri)	17.00	17.00	17.00	17.00	42,510
30th Apr 2026 (Thu)	17.00	17.00	17.00	17.00	9,279
29th Apr 2026 (Wed)	17.00	17.00	17.00	17.00	1,839
28th Apr 2026 (Tue)	17.00	17.25	17.00	17.00	15,581
27th Apr 2026 (Mon)	17.00	17.50	16.75	16.75	118,379
24th Apr 2026 (Fri)	17.00	17.50	17.00	17.00	191,010
23rd Apr 2026 (Thu)	17.00	17.00	17.00	17.00	9,643
22nd Apr 2026 (Wed)	17.00	17.00	17.00	17.00	10,768
21st Apr 2026 (Tue)	16.85	17.25	16.75	17.00	79,182
20th Apr 2026 (Mon)	16.75	16.75	16.75	16.75	162,316

See more Falcon Oil price history

Date	Source	Headline
Falcon Oil (FOG) Regulatory News
29th Apr 2026 7:00 am	BUS	Falcon Oil & Gas Ltd. - Full Year Results
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

See more Falcon Oil regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79