4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,450.00 | 1,490.00 | 1,400.00 | 1,450.00 | 1,450.00 | 671 |
| 2024-09-04 | 1,450.00 | 1,450.00 | 1,406.00 | 1,450.00 | 1,450.00 | 61 |
| 2024-09-03 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 252 |
| 2024-09-02 | 1,470.00 | 1,500.00 | 1,402.00 | 1,450.00 | 1,450.00 | 732 |
| 2024-08-30 | 1,470.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,470.00 | 3,127 |
| 2024-08-29 | 1,470.00 | 1,537.20 | 1,470.00 | 1,470.00 | 1,470.00 | 35 |
| 2024-08-28 | 1,470.00 | 1,533.00 | 1,470.00 | 1,470.00 | 1,470.00 | 238 |
| 2024-08-27 | 1,400.00 | 1,540.00 | 1,400.00 | 1,470.00 | 1,470.00 | 4,404 |
| 2024-08-23 | 1,385.00 | 1,412.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,717 |
| 2024-08-22 | 1,340.00 | 1,387.00 | 1,340.00 | 1,340.00 | 1,340.00 | 324 |
| 2024-08-21 | 1,340.00 | 1,340.00 | 1,288.40 | 1,340.00 | 1,340.00 | 1 |
| 2024-08-20 | 1,390.00 | 1,400.00 | 1,284.45 | 1,340.00 | 1,340.00 | 6,668 |
| 2024-08-19 | 1,390.00 | 1,390.00 | 1,333.00 | 1,390.00 | 1,390.00 | 114 |
| 2024-08-16 | 1,390.00 | 1,400.00 | 1,332.40 | 1,390.00 | 1,390.00 | 327 |
| 2024-08-15 | 1,390.00 | 1,390.00 | 1,338.40 | 1,390.00 | 1,390.00 | 75 |
| 2024-08-14 | 1,390.00 | 1,400.00 | 1,338.40 | 1,390.00 | 1,390.00 | 477 |
| 2024-08-13 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-08-12 | 1,390.00 | 1,390.00 | 1,338.40 | 1,390.00 | 1,390.00 | 198 |
| 2024-08-09 | 1,390.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 87 |
| 2024-08-08 | 1,365.00 | 1,400.00 | 1,333.50 | 1,390.00 | 1,390.00 | 145 |
| 2024-08-07 | 1,365.00 | 1,365.00 | 1,333.50 | 1,365.00 | 1,365.00 | 56 |
| 2024-08-06 | 1,365.00 | 1,400.00 | 1,359.00 | 1,365.00 | 1,365.00 | 594 |
| 2024-08-05 | 1,375.00 | 1,430.00 | 1,333.00 | 1,365.00 | 1,365.00 | 986 |
| 2024-08-02 | 1,400.00 | 1,400.00 | 1,371.00 | 1,375.00 | 1,375.00 | 905 |
| 2024-08-01 | 1,470.00 | 1,500.00 | 1,403.00 | 1,500.00 | 1,500.00 | 2,429 |
| 2024-07-31 | 1,510.00 | 1,550.00 | 1,440.00 | 1,470.00 | 1,470.00 | 3,629 |
| 2024-07-30 | 1,450.00 | 1,550.00 | 1,410.00 | 1,550.00 | 1,550.00 | 8,934 |
| 2024-07-29 | 1,440.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,440.00 | 378 |
| 2024-07-26 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,051 |
| 2024-07-25 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 379 |
| 2024-07-24 | 1,475.00 | 1,499.00 | 1,450.00 | 1,475.00 | 1,475.00 | 313 |
| 2024-07-23 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2024-07-22 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2024-07-19 | 1,500.00 | 1,500.00 | 1,400.00 | 1,475.00 | 1,475.00 | 931 |
| 2024-07-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 32 |
| 2024-07-17 | 1,500.00 | 1,545.00 | 1,451.00 | 1,500.00 | 1,500.00 | 98 |
| 2024-07-16 | 1,525.00 | 1,550.00 | 1,481.00 | 1,515.00 | 1,515.00 | 1,941 |
| 2024-07-15 | 1,535.00 | 1,549.00 | 1,510.00 | 1,525.00 | 1,525.00 | 326 |
| 2024-07-12 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2024-07-11 | 1,560.00 | 1,600.00 | 1,520.00 | 1,535.00 | 1,535.00 | 1,560 |
| 2024-07-10 | 1,560.00 | 1,595.00 | 1,528.00 | 1,560.00 | 1,560.00 | 349 |
| 2024-07-09 | 1,560.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 2 |
| 2024-07-08 | 1,565.00 | 1,600.00 | 1,533.00 | 1,560.00 | 1,560.00 | 33 |
| 2024-07-05 | 1,565.00 | 1,595.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,213 |
| 2024-07-04 | 1,550.00 | 1,600.00 | 1,525.00 | 1,550.00 | 1,550.00 | 3,372 |
| 2024-07-03 | 1,550.00 | 1,599.00 | 1,510.00 | 1,550.00 | 1,550.00 | 159 |
| 2024-07-02 | 1,550.00 | 1,594.00 | 1,550.00 | 1,550.00 | 1,550.00 | 327 |
| 2024-07-01 | 1,540.00 | 1,599.00 | 1,510.00 | 1,550.00 | 1,550.00 | 684 |
| 2024-06-28 | 1,550.00 | 1,599.00 | 1,500.00 | 1,540.00 | 1,540.00 | 626 |
| 2024-06-27 | 1,550.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 982 |
| 2024-06-26 | 1,550.00 | 1,595.00 | 1,533.00 | 1,550.00 | 1,550.00 | 281 |
| 2024-06-25 | 1,578.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 2,078 |
| 2024-06-24 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 194 |
| 2024-06-21 | 1,550.00 | 1,599.00 | 1,525.00 | 1,550.00 | 1,550.00 | 71 |
| 2024-06-20 | 1,550.00 | 1,599.00 | 1,512.00 | 1,550.00 | 1,550.00 | 2,151 |
| 2024-06-19 | 1,665.00 | 1,700.00 | 1,500.00 | 1,550.00 | 1,550.00 | 8,341 |
| 2024-06-18 | 1,755.00 | 1,820.00 | 1,631.00 | 1,820.00 | 1,820.00 | 11,070 |
| 2024-06-17 | 1,755.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1,731 |
| 2024-06-14 | 1,720.00 | 1,780.00 | 1,705.00 | 1,755.00 | 1,755.00 | 10,941 |
| 2024-06-13 | 1,680.00 | 1,750.00 | 1,650.00 | 1,730.00 | 1,730.00 | 16,217 |
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.