4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 525.00 | 525.00 | 519.75 | 525.00 | 525.00 | 2 |
| 2026-07-29 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | 3 |
| 2026-07-28 | 525.00 | 525.00 | 519.75 | 525.00 | 525.00 | 18 |
| 2026-07-27 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 29 |
| 2026-07-24 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 9 |
| 2026-07-23 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 324 |
| 2026-07-22 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 248 |
| 2026-07-21 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 22 |
| 2026-07-20 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 347 |
| 2026-07-17 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | 79 |
| 2026-07-16 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | 93 |
| 2026-07-15 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | 8 |
| 2026-07-14 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 473 |
| 2026-07-13 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 57 |
| 2026-07-10 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | 81 |
| 2026-07-09 | 525.00 | 525.00 | 519.75 | 525.00 | 525.00 | 9 |
| 2026-07-08 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | 311 |
| 2026-07-07 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | 2 |
| 2026-07-06 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 11 |
| 2026-07-03 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | 585 |
| 2026-07-02 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | 206 |
| 2026-07-01 | 525.00 | 550.00 | 500.50 | 550.00 | 550.00 | 77 |
| 2026-06-30 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2,428 |
| 2026-06-29 | 525.00 | 525.00 | 500.50 | 525.00 | 525.00 | 137 |
| 2026-06-26 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | 15 |
| 2026-06-25 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 1,154 |
| 2026-06-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 431 |
| 2026-06-23 | 525.00 | 525.00 | 519.75 | 525.00 | 525.00 | 431 |
| 2026-06-22 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 435 |
| 2026-06-19 | 525.00 | 550.00 | 501.00 | 525.00 | 525.00 | 519 |
| 2026-06-18 | 525.00 | 550.00 | 501.00 | 525.00 | 525.00 | 382 |
| 2026-06-17 | 525.00 | 525.00 | 501.00 | 525.00 | 525.00 | 119 |
| 2026-06-16 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | 1,239 |
| 2026-06-15 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | 1,906 |
| 2026-06-12 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 21 |
| 2026-06-11 | 525.00 | 525.00 | 501.00 | 525.00 | 525.00 | 21 |
| 2026-06-10 | 530.00 | 550.00 | 510.00 | 525.00 | 525.00 | 1,167 |
| 2026-06-09 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 1,088 |
| 2026-06-08 | 550.00 | 550.00 | 512.22 | 530.00 | 530.00 | 3,452 |
| 2026-06-05 | 547.50 | 600.00 | 515.00 | 515.00 | 515.00 | 10,725 |
| 2026-06-04 | 547.50 | 575.00 | 536.00 | 547.50 | 547.50 | 492 |
| 2026-06-03 | 547.50 | 575.00 | 533.00 | 547.50 | 547.50 | 136 |
| 2026-06-02 | 527.50 | 575.00 | 520.00 | 550.00 | 550.00 | 2,140 |
| 2026-06-01 | 527.50 | 550.00 | 516.00 | 550.00 | 550.00 | 3,133 |
| 2026-05-29 | 505.00 | 540.00 | 500.00 | 527.50 | 527.50 | 3,733 |
| 2026-05-28 | 505.00 | 529.40 | 505.00 | 505.00 | 505.00 | 5,108 |
| 2026-05-27 | 485.00 | 520.00 | 450.00 | 485.00 | 485.00 | 2,417 |
| 2026-05-26 | 485.00 | 520.00 | 450.00 | 485.00 | 485.00 | 556 |
| 2026-05-22 | 485.00 | 520.00 | 462.20 | 485.00 | 485.00 | 328 |
| 2026-05-21 | 480.00 | 520.00 | 444.00 | 485.00 | 485.00 | 3,193 |
| 2026-05-20 | 460.00 | 520.00 | 440.00 | 480.00 | 480.00 | 2,463 |
| 2026-05-19 | 435.00 | 450.00 | 420.00 | 445.00 | 445.00 | 1,421 |
| 2026-05-18 | 435.00 | 450.00 | 427.50 | 435.00 | 435.00 | 1,053 |
| 2026-05-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 74 |
| 2026-05-14 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | 81 |
| 2026-05-13 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | 394 |
| 2026-05-12 | 455.00 | 460.00 | 422.00 | 435.00 | 435.00 | 8,289 |
| 2026-05-11 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 2,052 |
| 2026-05-08 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 397 |
| 2026-05-07 | 483.44 | 483.44 | 450.00 | 460.00 | 460.00 | 2,165 |
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.