4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 575.00 | 585.00 | 562.00 | 575.00 | 575.00 | 804 |
| 2023-06-29 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-06-28 | 575.00 | 575.00 | 561.20 | 575.00 | 575.00 | 2,000 |
| 2023-06-27 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 374 |
| 2023-06-26 | 575.00 | 578.00 | 575.00 | 575.00 | 575.00 | 1,728 |
| 2023-06-23 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-06-22 | 575.00 | 578.00 | 570.00 | 575.00 | 575.00 | 116 |
| 2023-06-21 | 575.00 | 578.00 | 565.00 | 575.00 | 575.00 | 467 |
| 2023-06-20 | 575.00 | 578.00 | 565.00 | 575.00 | 575.00 | 223 |
| 2023-06-19 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-06-16 | 575.00 | 575.00 | 561.00 | 575.00 | 575.00 | 1,200 |
| 2023-06-15 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-06-14 | 565.00 | 580.00 | 560.00 | 560.00 | 560.00 | 2,254 |
| 2023-06-13 | 570.00 | 577.00 | 570.00 | 570.00 | 570.00 | 3,694 |
| 2023-06-12 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 11,016 |
| 2023-06-09 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-06-08 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 200 |
| 2023-06-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-06-06 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-06-05 | 565.00 | 577.00 | 565.00 | 565.00 | 565.00 | 17 |
| 2023-06-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-06-01 | 565.00 | 565.00 | 551.00 | 565.00 | 565.00 | 1,089 |
| 2023-05-31 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 11,126 |
| 2023-05-30 | 575.00 | 584.00 | 561.00 | 575.00 | 575.00 | 1,036 |
| 2023-05-26 | 565.00 | 565.00 | 552.00 | 565.00 | 565.00 | 1,888 |
| 2023-05-25 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 2,746 |
| 2023-05-24 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 589 |
| 2023-05-23 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,001 |
| 2023-05-22 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2,000 |
| 2023-05-19 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2,000 |
| 2023-05-18 | 545.00 | 552.50 | 545.00 | 545.00 | 545.00 | 67 |
| 2023-05-17 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 1,080 |
| 2023-05-16 | 545.00 | 559.00 | 531.00 | 535.00 | 535.00 | 5,492 |
| 2023-05-15 | 551.00 | 551.00 | 545.00 | 545.00 | 545.00 | 4,673 |
| 2023-05-12 | 585.00 | 585.00 | 561.00 | 585.00 | 585.00 | 1,031 |
| 2023-05-11 | 585.00 | 595.00 | 571.00 | 595.00 | 595.00 | 2,218 |
| 2023-05-10 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 7,249 |
| 2023-05-09 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 4,000 |
| 2023-05-05 | 635.00 | 637.00 | 635.00 | 635.00 | 635.00 | 15 |
| 2023-05-04 | 635.00 | 650.00 | 635.00 | 635.00 | 635.00 | 5,890 |
| 2023-05-03 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 337 |
| 2023-05-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-04-28 | 640.00 | 644.00 | 631.00 | 640.00 | 640.00 | 269 |
| 2023-04-27 | 653.00 | 653.00 | 630.00 | 640.00 | 640.00 | 1,565 |
| 2023-04-26 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2023-04-25 | 655.00 | 655.00 | 654.45 | 655.00 | 655.00 | 1 |
| 2023-04-24 | 655.00 | 655.00 | 631.00 | 655.00 | 655.00 | 29 |
| 2023-04-21 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2023-04-20 | 655.00 | 655.00 | 631.00 | 655.00 | 655.00 | 30 |
| 2023-04-19 | 655.00 | 655.00 | 631.00 | 655.00 | 655.00 | 1,000 |
| 2023-04-18 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2023-04-17 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | 1,001 |
| 2023-04-14 | 655.00 | 655.00 | 630.00 | 655.00 | 655.00 | 765 |
| 2023-04-13 | 655.00 | 665.00 | 631.00 | 655.00 | 655.00 | 1,029 |
| 2023-04-12 | 655.00 | 667.00 | 630.00 | 655.00 | 655.00 | 7,000 |
| 2023-04-11 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 2,381 |
| 2023-04-06 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1,000 |
| 2023-04-05 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 3,353 |
| 2023-04-04 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | 2 |
| 2023-04-03 | 655.00 | 668.00 | 631.00 | 660.00 | 660.00 | 13,935 |
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.