LSE, FAAN End of Day and Historical Share Prices []

05 Sep 2025

LAST: 4,000	CHANGE: 11.00	OPEN: 4,063	HIGH: 4,074	ASK: 0	VOLUME: 173
LAST: 4,000	CHG(%): 0.28	PREV: 3,989	LOW: 4,000	BID: 3,630

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4,063	4,074	4,000	4,000	173
04 Sep 25	4,003	4,019	3,960	3,989	100
03 Sep 25	3,932	4,029	3,932	3,964	220
02 Sep 25	3,926	3,957	3,867	3,882	100
01 Sep 25	3,932	3,932	3,879	3,899	100
29 Aug 25	3,954	3,996	3,940	3,996	150
28 Aug 25	3,976	3,988	3,964	3,964	210
27 Aug 25	3,944	3,994	3,944	3,966	101
26 Aug 25	3,918	3,967	3,906	3,944	100
25 Aug 25	3,870	3,939	3,845	3,913	80

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4,000