4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 640.00 | 658.70 | 640.00 | 640.00 | 640.00 | 1,526 |
| 2023-12-15 | 640.00 | 650.00 | 622.00 | 640.00 | 640.00 | 2,659 |
| 2023-12-14 | 635.00 | 643.00 | 620.00 | 640.00 | 640.00 | 10,619 |
| 2023-12-13 | 647.00 | 647.00 | 630.00 | 635.00 | 635.00 | 13,278 |
| 2023-12-12 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 12,423 |
| 2023-12-11 | 612.30 | 670.00 | 612.30 | 650.00 | 650.00 | 50,745 |
| 2023-12-08 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-12-07 | 605.00 | 618.00 | 605.00 | 605.00 | 605.00 | 2,225 |
| 2023-12-06 | 595.00 | 610.00 | 595.00 | 595.00 | 595.00 | 1,825 |
| 2023-12-05 | 565.00 | 598.00 | 550.00 | 580.00 | 580.00 | 4,639 |
| 2023-12-04 | 565.00 | 578.00 | 565.00 | 565.00 | 565.00 | 1,383 |
| 2023-12-01 | 565.00 | 572.00 | 565.00 | 565.00 | 565.00 | 4,619 |
| 2023-11-30 | 550.00 | 579.00 | 550.00 | 565.00 | 565.00 | 31,847 |
| 2023-11-29 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-11-28 | 545.00 | 545.00 | 541.00 | 545.00 | 545.00 | 201 |
| 2023-11-27 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,018 |
| 2023-11-24 | 545.00 | 545.00 | 520.00 | 545.00 | 545.00 | 2,509 |
| 2023-11-23 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-11-22 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 5,000 |
| 2023-11-21 | 530.00 | 541.00 | 500.00 | 535.00 | 535.00 | 3,891 |
| 2023-11-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-11-17 | 530.00 | 530.00 | 501.00 | 530.00 | 530.00 | 382 |
| 2023-11-16 | 530.00 | 542.00 | 530.00 | 530.00 | 530.00 | 11 |
| 2023-11-15 | 530.00 | 530.00 | 500.10 | 530.00 | 530.00 | 1,865 |
| 2023-11-14 | 510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 4,944 |
| 2023-11-13 | 509.00 | 520.00 | 509.00 | 510.00 | 510.00 | 96 |
| 2023-11-10 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 7 |
| 2023-11-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-11-08 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 184 |
| 2023-11-07 | 510.00 | 530.00 | 492.20 | 500.00 | 500.00 | 5,114 |
| 2023-11-06 | 514.99 | 514.99 | 510.00 | 510.00 | 510.00 | 677 |
| 2023-11-03 | 515.00 | 515.00 | 514.99 | 515.00 | 515.00 | 387 |
| 2023-11-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-11-01 | 515.00 | 515.00 | 492.00 | 515.00 | 515.00 | 1,000 |
| 2023-10-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-10-30 | 510.00 | 518.00 | 492.00 | 505.00 | 505.00 | 3,296 |
| 2023-10-27 | 507.00 | 518.00 | 500.00 | 510.00 | 510.00 | 1,368 |
| 2023-10-26 | 532.00 | 532.00 | 500.00 | 500.00 | 500.00 | 6,135 |
| 2023-10-25 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 2,000 |
| 2023-10-24 | 550.00 | 550.00 | 532.00 | 550.00 | 550.00 | 396 |
| 2023-10-23 | 552.50 | 552.50 | 532.00 | 552.50 | 552.50 | 1 |
| 2023-10-20 | 552.50 | 575.00 | 530.00 | 552.50 | 552.50 | 2,510 |
| 2023-10-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,450 |
| 2023-10-18 | 552.50 | 565.00 | 552.50 | 552.50 | 552.50 | 350 |
| 2023-10-17 | 552.50 | 552.50 | 538.00 | 552.50 | 552.50 | 999 |
| 2023-10-16 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2023-10-13 | 552.50 | 552.50 | 541.30 | 552.50 | 552.50 | 502 |
| 2023-10-12 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-10-11 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 2,114 |
| 2023-10-10 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 882 |
| 2023-10-09 | 557.50 | 570.00 | 535.00 | 570.00 | 570.00 | 8,580 |
| 2023-10-06 | 557.50 | 557.50 | 556.00 | 557.50 | 557.50 | 358 |
| 2023-10-05 | 557.50 | 557.50 | 527.60 | 557.50 | 557.50 | 3 |
| 2023-10-04 | 557.50 | 557.50 | 525.00 | 557.50 | 557.50 | 561 |
| 2023-10-03 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2023-10-02 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2023-09-29 | 557.50 | 557.50 | 556.00 | 557.50 | 557.50 | 500 |
| 2023-09-28 | 557.50 | 557.50 | 527.00 | 557.50 | 557.50 | 766 |
| 2023-09-27 | 570.00 | 585.00 | 550.00 | 557.50 | 557.50 | 2,016 |
| 2023-09-26 | 570.00 | 589.00 | 570.00 | 570.00 | 570.00 | 387 |
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.