4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 970.00 | 1,000.00 | 964.45 | 1,000.00 | 1,000.00 | 3,923 |
| 2024-03-13 | 965.00 | 988.00 | 964.45 | 970.00 | 970.00 | 3,217 |
| 2024-03-12 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,062 |
| 2024-03-11 | 885.00 | 965.00 | 871.00 | 945.00 | 945.00 | 15,393 |
| 2024-03-08 | 870.00 | 900.00 | 855.00 | 885.00 | 885.00 | 3,812 |
| 2024-03-07 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 3,092 |
| 2024-03-06 | 855.00 | 870.00 | 832.50 | 870.00 | 870.00 | 1,133 |
| 2024-03-05 | 855.00 | 874.25 | 855.00 | 855.00 | 855.00 | 1,038 |
| 2024-03-04 | 855.00 | 890.00 | 821.00 | 890.00 | 890.00 | 7,966 |
| 2024-03-01 | 842.50 | 890.00 | 820.00 | 890.00 | 890.00 | 11,269 |
| 2024-02-29 | 790.00 | 830.00 | 780.00 | 815.00 | 815.00 | 12,342 |
| 2024-02-28 | 786.00 | 800.00 | 786.00 | 790.00 | 790.00 | 2,056 |
| 2024-02-27 | 759.00 | 810.00 | 759.00 | 800.00 | 800.00 | 11,763 |
| 2024-02-26 | 740.00 | 768.00 | 722.00 | 740.00 | 740.00 | 2,713 |
| 2024-02-23 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-02-22 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,000 |
| 2024-02-21 | 730.00 | 758.00 | 725.00 | 725.00 | 725.00 | 3,029 |
| 2024-02-20 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 333 |
| 2024-02-19 | 725.00 | 750.00 | 720.00 | 725.00 | 725.00 | 2,209 |
| 2024-02-16 | 725.00 | 740.00 | 725.00 | 725.00 | 725.00 | 4,186 |
| 2024-02-15 | 725.00 | 749.00 | 704.00 | 725.00 | 725.00 | 1,502 |
| 2024-02-14 | 725.00 | 733.00 | 725.00 | 725.00 | 725.00 | 500 |
| 2024-02-13 | 725.00 | 749.00 | 700.00 | 725.00 | 725.00 | 2,450 |
| 2024-02-12 | 725.00 | 739.99 | 711.00 | 725.00 | 725.00 | 4,772 |
| 2024-02-09 | 725.00 | 725.00 | 720.00 | 725.00 | 725.00 | 400 |
| 2024-02-08 | 725.00 | 747.50 | 708.00 | 720.00 | 720.00 | 3,655 |
| 2024-02-07 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 5,151 |
| 2024-02-06 | 725.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,417 |
| 2024-02-05 | 725.00 | 748.00 | 725.00 | 725.00 | 725.00 | 7,736 |
| 2024-02-02 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 13,220 |
| 2024-02-01 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-01-31 | 670.00 | 690.00 | 670.00 | 670.00 | 670.00 | 15,200 |
| 2024-01-30 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2024-01-29 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 376 |
| 2024-01-26 | 660.00 | 675.00 | 660.00 | 660.00 | 660.00 | 1,992 |
| 2024-01-25 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | 0 |
| 2024-01-24 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | 0 |
| 2024-01-23 | 643.00 | 657.50 | 643.00 | 657.50 | 657.50 | 2,842 |
| 2024-01-22 | 645.00 | 655.00 | 640.00 | 642.50 | 642.50 | 13,559 |
| 2024-01-19 | 645.00 | 664.00 | 645.00 | 645.00 | 645.00 | 74 |
| 2024-01-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,153 |
| 2024-01-17 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 2,292 |
| 2024-01-16 | 680.00 | 680.00 | 667.50 | 667.50 | 667.50 | 1,219 |
| 2024-01-15 | 705.00 | 707.00 | 680.00 | 680.00 | 680.00 | 7,930 |
| 2024-01-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-01-11 | 714.00 | 714.00 | 682.00 | 700.00 | 700.00 | 2,641 |
| 2024-01-10 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 7,927 |
| 2024-01-09 | 700.00 | 720.00 | 682.00 | 700.00 | 700.00 | 985 |
| 2024-01-08 | 700.00 | 719.00 | 680.00 | 700.00 | 700.00 | 697 |
| 2024-01-05 | 700.00 | 718.00 | 700.00 | 700.00 | 700.00 | 748 |
| 2024-01-04 | 695.00 | 709.00 | 695.00 | 695.00 | 695.00 | 2,619 |
| 2024-01-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 313 |
| 2024-01-02 | 680.00 | 710.00 | 675.00 | 700.00 | 700.00 | 31,627 |
| 2023-12-29 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-12-28 | 667.20 | 700.00 | 667.20 | 680.00 | 680.00 | 2,397 |
| 2023-12-27 | 680.00 | 700.00 | 666.00 | 680.00 | 680.00 | 222 |
| 2023-12-22 | 680.00 | 698.00 | 680.00 | 680.00 | 680.00 | 2,018 |
| 2023-12-21 | 675.00 | 698.00 | 675.00 | 675.00 | 675.00 | 1,946 |
| 2023-12-20 | 655.00 | 686.00 | 631.00 | 655.00 | 655.00 | 1,796 |
| 2023-12-19 | 655.00 | 669.00 | 655.00 | 655.00 | 655.00 | 4,379 |
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.