4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 655.00 | 655.00 | 632.50 | 655.00 | 655.00 | 81 |
| 2023-03-30 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 2,323 |
| 2023-03-29 | 680.00 | 689.00 | 660.00 | 667.50 | 667.50 | 4,614 |
| 2023-03-28 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 290 |
| 2023-03-27 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 4,436 |
| 2023-03-24 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 291 |
| 2023-03-23 | 680.00 | 687.00 | 680.00 | 680.00 | 680.00 | 2,750 |
| 2023-03-22 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 291 |
| 2023-03-21 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 83 |
| 2023-03-20 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 1,012 |
| 2023-03-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-03-16 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 590 |
| 2023-03-15 | 699.00 | 699.00 | 670.00 | 680.00 | 680.00 | 11,944 |
| 2023-03-14 | 705.00 | 705.00 | 691.00 | 705.00 | 705.00 | 8 |
| 2023-03-13 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 3,024 |
| 2023-03-10 | 705.00 | 710.00 | 690.00 | 705.00 | 705.00 | 5,164 |
| 2023-03-09 | 710.00 | 712.50 | 690.00 | 705.00 | 705.00 | 2,913 |
| 2023-03-08 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | 1,961 |
| 2023-03-07 | 710.00 | 710.00 | 709.00 | 710.00 | 710.00 | 703 |
| 2023-03-06 | 710.00 | 710.00 | 691.00 | 710.00 | 710.00 | 241 |
| 2023-03-03 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | 2,800 |
| 2023-03-02 | 725.00 | 725.00 | 710.00 | 725.00 | 725.00 | 4,933 |
| 2023-03-01 | 715.00 | 730.00 | 700.00 | 700.00 | 700.00 | 3,292 |
| 2023-02-28 | 710.00 | 722.50 | 700.00 | 715.00 | 715.00 | 3,666 |
| 2023-02-27 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2023-02-24 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-23 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-22 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 1,009 |
| 2023-02-21 | 715.00 | 730.00 | 715.00 | 715.00 | 715.00 | 1,002 |
| 2023-02-20 | 715.00 | 729.70 | 715.00 | 715.00 | 715.00 | 1 |
| 2023-02-17 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1,326 |
| 2023-02-16 | 715.00 | 729.00 | 715.00 | 715.00 | 715.00 | 2,044 |
| 2023-02-15 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 3,801 |
| 2023-02-14 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 4,625 |
| 2023-02-13 | 735.00 | 735.00 | 700.00 | 715.00 | 715.00 | 5,066 |
| 2023-02-10 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | 60 |
| 2023-02-09 | 740.00 | 749.00 | 730.00 | 740.00 | 740.00 | 6,132 |
| 2023-02-08 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 3,100 |
| 2023-02-07 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 926 |
| 2023-02-06 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 6,519 |
| 2023-02-03 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 802 |
| 2023-02-02 | 735.00 | 749.00 | 720.00 | 745.00 | 745.00 | 11,296 |
| 2023-02-01 | 735.00 | 745.00 | 735.00 | 735.00 | 735.00 | 2,076 |
| 2023-01-31 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 2,708 |
| 2023-01-30 | 735.00 | 750.00 | 720.00 | 735.00 | 735.00 | 5,645 |
| 2023-01-27 | 735.00 | 738.00 | 720.00 | 735.00 | 735.00 | 1,526 |
| 2023-01-26 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1,150 |
| 2023-01-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2023-01-24 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | 765 |
| 2023-01-23 | 735.00 | 739.50 | 720.00 | 735.00 | 735.00 | 2,265 |
| 2023-01-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2023-01-19 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2023-01-18 | 735.00 | 735.00 | 720.00 | 735.00 | 735.00 | 2,571 |
| 2023-01-17 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1,066 |
| 2023-01-16 | 725.00 | 740.00 | 710.00 | 735.00 | 735.00 | 3,187 |
| 2023-01-13 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 2,297 |
| 2023-01-12 | 705.00 | 730.00 | 700.00 | 725.00 | 725.00 | 10,600 |
| 2023-01-11 | 705.00 | 705.00 | 680.00 | 705.00 | 705.00 | 2 |
| 2023-01-10 | 705.00 | 722.00 | 705.00 | 705.00 | 705.00 | 3,858 |
| 2023-01-09 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 4,064 |
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.