4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-09-22 | 575.00 | 575.00 | 560.00 | 575.00 | 575.00 | 8,283 |
| 2023-09-21 | 575.00 | 599.00 | 575.00 | 575.00 | 575.00 | 65 |
| 2023-09-20 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-19 | 610.00 | 610.00 | 592.20 | 610.00 | 610.00 | 91 |
| 2023-09-18 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-14 | 610.00 | 610.00 | 591.00 | 610.00 | 610.00 | 339 |
| 2023-09-13 | 615.00 | 615.00 | 590.00 | 615.00 | 615.00 | 2,485 |
| 2023-09-12 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-09-11 | 615.00 | 617.00 | 615.00 | 615.00 | 615.00 | 1 |
| 2023-09-08 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 2,437 |
| 2023-09-07 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 162 |
| 2023-09-06 | 615.00 | 615.00 | 590.00 | 615.00 | 615.00 | 436 |
| 2023-09-05 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-09-04 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 583 |
| 2023-09-01 | 615.00 | 615.00 | 592.20 | 615.00 | 615.00 | 457 |
| 2023-08-31 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-08-30 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-08-29 | 615.00 | 625.00 | 615.00 | 615.00 | 615.00 | 1,364 |
| 2023-08-25 | 600.00 | 625.00 | 600.00 | 615.00 | 615.00 | 1,850 |
| 2023-08-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-08-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-08-22 | 615.00 | 624.00 | 590.00 | 615.00 | 615.00 | 49 |
| 2023-08-21 | 615.00 | 615.00 | 592.00 | 615.00 | 615.00 | 409 |
| 2023-08-18 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-08-17 | 624.00 | 624.00 | 615.00 | 615.00 | 615.00 | 32 |
| 2023-08-16 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | 8 |
| 2023-08-15 | 625.00 | 625.00 | 601.00 | 625.00 | 625.00 | 2,750 |
| 2023-08-14 | 642.00 | 650.00 | 642.00 | 650.00 | 650.00 | 1,799 |
| 2023-08-11 | 625.00 | 642.00 | 625.00 | 625.00 | 625.00 | 789 |
| 2023-08-10 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 790 |
| 2023-08-09 | 601.00 | 630.00 | 601.00 | 625.00 | 625.00 | 5,538 |
| 2023-08-08 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-08-07 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 832 |
| 2023-08-04 | 575.00 | 575.00 | 562.00 | 575.00 | 575.00 | 16 |
| 2023-08-03 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | 1,180 |
| 2023-08-02 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-08-01 | 575.00 | 590.00 | 540.00 | 575.00 | 575.00 | 1,038 |
| 2023-07-31 | 560.00 | 560.00 | 551.10 | 560.00 | 560.00 | 177 |
| 2023-07-28 | 560.00 | 560.00 | 551.00 | 560.00 | 560.00 | 387 |
| 2023-07-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 17 |
| 2023-07-26 | 560.00 | 560.00 | 550.40 | 560.00 | 560.00 | 15 |
| 2023-07-25 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 893 |
| 2023-07-24 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 3,263 |
| 2023-07-21 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 175 |
| 2023-07-20 | 565.00 | 579.00 | 565.00 | 565.00 | 565.00 | 2,075 |
| 2023-07-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-07-18 | 560.00 | 560.00 | 553.00 | 560.00 | 560.00 | 3,113 |
| 2023-07-17 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 2,102 |
| 2023-07-14 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 699 |
| 2023-07-13 | 565.00 | 568.00 | 551.00 | 565.00 | 565.00 | 722 |
| 2023-07-12 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 3,165 |
| 2023-07-11 | 575.00 | 575.00 | 555.00 | 575.00 | 575.00 | 5,160 |
| 2023-07-10 | 575.00 | 575.00 | 561.00 | 575.00 | 575.00 | 301 |
| 2023-07-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-07-06 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 390 |
| 2023-07-05 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-07-04 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 500 |
| 2023-07-03 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 341 |
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.