4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 525.00 | 525.30 | 525.00 | 525.00 | 525.00 | 1 |
| 2026-10-22 | 525.00 | 525.30 | 525.00 | 525.00 | 525.00 | 1 |
| 2026-10-21 | 525.00 | 550.00 | 525.00 | 525.00 | 525.00 | 117 |
| 2026-10-20 | 543.30 | 543.30 | 507.50 | 525.00 | 525.00 | 384 |
| 2026-10-19 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 64 |
| 2026-10-16 | 530.00 | 550.00 | 495.00 | 525.00 | 525.00 | 3,356 |
| 2026-10-15 | 540.00 | 543.30 | 509.00 | 530.00 | 530.00 | 332 |
| 2026-10-14 | 562.50 | 562.50 | 550.25 | 562.50 | 562.50 | 32 |
| 2026-10-13 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 107 |
| 2026-10-12 | 562.50 | 562.50 | 551.00 | 562.50 | 562.50 | 107 |
| 2026-10-09 | 562.50 | 562.50 | 550.25 | 562.50 | 562.50 | 1,013 |
| 2026-10-08 | 562.50 | 562.50 | 550.00 | 562.50 | 562.50 | 196 |
| 2026-10-07 | 562.50 | 562.50 | 550.00 | 562.50 | 562.50 | 1,113 |
| 2026-10-06 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | 17 |
| 2026-10-05 | 562.50 | 562.50 | 550.25 | 562.50 | 562.50 | 197 |
| 2026-10-02 | 562.50 | 562.50 | 550.25 | 562.50 | 562.50 | 914 |
| 2026-10-01 | 562.50 | 562.50 | 522.50 | 562.50 | 562.50 | 2,199 |
| 2026-09-30 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | 154 |
| 2026-09-29 | 575.00 | 600.00 | 550.00 | 562.50 | 562.50 | 263 |
| 2026-09-28 | 562.50 | 575.00 | 550.25 | 562.50 | 562.50 | 2,082 |
| 2026-09-25 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 64 |
| 2026-09-24 | 562.50 | 568.80 | 550.00 | 562.50 | 562.50 | 64 |
| 2026-09-23 | 562.50 | 570.00 | 555.55 | 562.50 | 562.50 | 1,291 |
| 2026-09-22 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | 3,442 |
| 2026-09-21 | 500.00 | 575.00 | 500.00 | 555.00 | 555.00 | 19,543 |
| 2026-09-18 | 480.00 | 502.21 | 480.00 | 480.00 | 480.00 | 860 |
| 2026-09-17 | 480.00 | 510.00 | 470.00 | 480.00 | 480.00 | 612 |
| 2026-09-16 | 480.00 | 502.21 | 480.00 | 480.00 | 480.00 | 19 |
| 2026-09-15 | 480.00 | 530.00 | 480.00 | 480.00 | 480.00 | 1,063 |
| 2026-09-14 | 480.00 | 480.00 | 475.55 | 480.00 | 480.00 | 1 |
| 2026-09-11 | 480.00 | 496.80 | 480.00 | 480.00 | 480.00 | 38 |
| 2026-09-10 | 480.00 | 480.00 | 450.00 | 480.00 | 480.00 | 10 |
| 2026-09-09 | 480.00 | 496.80 | 480.00 | 480.00 | 480.00 | 110 |
| 2026-09-08 | 480.00 | 499.20 | 480.00 | 480.00 | 480.00 | 151 |
| 2026-09-07 | 480.00 | 499.20 | 475.55 | 480.00 | 480.00 | 226 |
| 2026-09-04 | 475.00 | 500.00 | 475.00 | 475.00 | 475.00 | 2,102 |
| 2026-09-03 | 475.00 | 500.00 | 475.00 | 475.00 | 475.00 | 10 |
| 2026-09-02 | 475.00 | 500.00 | 450.00 | 475.00 | 475.00 | 425 |
| 2026-09-01 | 475.00 | 500.00 | 467.55 | 475.00 | 475.00 | 652 |
| 2026-08-28 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | 490 |
| 2026-08-27 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | 52 |
| 2026-08-26 | 475.00 | 500.00 | 467.55 | 475.00 | 475.00 | 1,010 |
| 2026-08-25 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 446 |
| 2026-08-24 | 470.00 | 490.00 | 450.00 | 470.00 | 470.00 | 76 |
| 2026-08-21 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 2,656 |
| 2026-08-20 | 460.00 | 480.00 | 450.00 | 465.00 | 465.00 | 1,292 |
| 2026-08-19 | 492.00 | 500.00 | 455.25 | 460.00 | 460.00 | 908 |
| 2026-08-18 | 492.00 | 500.00 | 484.16 | 492.00 | 492.00 | 1,375 |
| 2026-08-17 | 525.00 | 550.00 | 484.36 | 492.00 | 492.00 | 2,655 |
| 2026-08-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 99 |
| 2026-08-13 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 1,720 |
| 2026-08-12 | 525.00 | 550.00 | 502.50 | 550.00 | 550.00 | 575 |
| 2026-08-11 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 283 |
| 2026-08-10 | 525.00 | 525.00 | 519.75 | 525.00 | 525.00 | 393 |
| 2026-08-07 | 525.00 | 525.00 | 503.00 | 525.00 | 525.00 | 43 |
| 2026-08-06 | 525.00 | 525.00 | 518.00 | 525.00 | 525.00 | 584 |
| 2026-08-05 | 525.00 | 550.00 | 518.00 | 525.00 | 525.00 | 72 |
| 2026-08-04 | 525.00 | 525.00 | 502.50 | 525.00 | 525.00 | 500 |
| 2026-08-03 | 525.00 | 550.00 | 502.50 | 525.00 | 525.00 | 28 |
| 2026-07-31 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 9 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.