4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-04-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 250 |
| 2022-04-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 799 |
| 2022-04-12 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 399 |
| 2022-04-11 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 198 |
| 2022-04-08 | 530.00 | 535.00 | 500.00 | 515.00 | 515.00 | 1,782 |
| 2022-04-07 | 530.00 | 535.00 | 500.00 | 530.00 | 530.00 | 1,620 |
| 2022-04-06 | 530.00 | 530.00 | 480.00 | 530.00 | 530.00 | 100 |
| 2022-04-05 | 530.00 | 530.00 | 492.00 | 530.00 | 530.00 | 773 |
| 2022-04-04 | 545.00 | 555.00 | 500.00 | 500.00 | 500.00 | 1,423 |
| 2022-04-01 | 520.00 | 560.00 | 520.00 | 530.00 | 530.00 | 9,158 |
| 2022-03-31 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 500 |
| 2022-03-30 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 500 |
| 2022-03-29 | 520.00 | 545.00 | 500.00 | 520.00 | 520.00 | 673 |
| 2022-03-28 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 400 |
| 2022-03-25 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 700 |
| 2022-03-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 600 |
| 2022-03-23 | 510.00 | 550.00 | 510.00 | 510.00 | 510.00 | 1,948 |
| 2022-03-22 | 510.00 | 540.10 | 510.00 | 530.00 | 530.00 | 756 |
| 2022-03-21 | 495.00 | 530.00 | 465.00 | 510.00 | 510.00 | 3,394 |
| 2022-03-18 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-03-17 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-03-16 | 490.00 | 499.00 | 460.00 | 460.00 | 460.00 | 1,100 |
| 2022-03-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-03-14 | 540.00 | 540.00 | 475.00 | 540.00 | 540.00 | 967 |
| 2022-03-11 | 520.00 | 520.00 | 494.00 | 494.00 | 494.00 | 1,053 |
| 2022-03-10 | 550.00 | 550.00 | 495.00 | 495.00 | 495.00 | 1,256 |
| 2022-03-09 | 560.00 | 569.00 | 490.00 | 490.00 | 490.00 | 2,612 |
| 2022-03-08 | 551.50 | 551.50 | 518.00 | 520.00 | 520.00 | 1,919 |
| 2022-03-07 | 575.00 | 575.00 | 530.00 | 575.00 | 575.00 | 4,641 |
| 2022-03-04 | 575.00 | 701.18 | 530.00 | 530.00 | 530.00 | 3,694 |
| 2022-03-03 | 575.00 | 599.00 | 550.00 | 575.00 | 575.00 | 745 |
| 2022-03-02 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-03-01 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-02-28 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 1,733 |
| 2022-02-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-02-24 | 610.00 | 610.00 | 609.00 | 610.00 | 610.00 | 180 |
| 2022-02-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 369 |
| 2022-02-22 | 572.00 | 572.00 | 570.00 | 572.00 | 572.00 | 794 |
| 2022-02-21 | 615.00 | 635.00 | 570.00 | 570.00 | 570.00 | 225 |
| 2022-02-18 | 615.00 | 635.00 | 571.00 | 572.00 | 572.00 | 1,786 |
| 2022-02-17 | 615.00 | 649.00 | 571.00 | 572.00 | 572.00 | 1,642 |
| 2022-02-16 | 572.00 | 572.00 | 571.00 | 572.00 | 572.00 | 1,227 |
| 2022-02-15 | 605.00 | 649.00 | 600.00 | 600.00 | 600.00 | 2,992 |
| 2022-02-14 | 605.00 | 624.00 | 600.00 | 600.00 | 600.00 | 314 |
| 2022-02-11 | 605.00 | 605.00 | 560.00 | 605.00 | 605.00 | 2 |
| 2022-02-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| 2022-02-09 | 605.00 | 605.11 | 581.00 | 600.00 | 600.00 | 2,530 |
| 2022-02-08 | 625.00 | 640.00 | 600.00 | 605.00 | 605.00 | 3,214 |
| 2022-02-07 | 625.00 | 625.00 | 601.00 | 625.00 | 625.00 | 166 |
| 2022-02-04 | 625.00 | 625.00 | 600.00 | 625.00 | 625.00 | 2,000 |
| 2022-02-03 | 585.00 | 680.00 | 552.00 | 625.00 | 625.00 | 17,189 |
| 2022-02-02 | 595.00 | 599.00 | 550.00 | 550.00 | 550.00 | 664 |
| 2022-02-01 | 589.00 | 589.00 | 550.00 | 550.00 | 550.00 | 372 |
| 2022-01-31 | 575.00 | 580.00 | 551.00 | 560.00 | 560.00 | 810 |
| 2022-01-28 | 575.00 | 575.00 | 550.00 | 575.00 | 575.00 | 1,800 |
| 2022-01-27 | 600.00 | 600.00 | 560.00 | 575.00 | 575.00 | 2,305 |
| 2022-01-26 | 625.00 | 650.00 | 600.00 | 600.00 | 600.00 | 4,002 |
| 2022-01-25 | 608.50 | 608.50 | 600.00 | 600.00 | 600.00 | 1,151 |
| 2022-01-24 | 629.00 | 629.00 | 600.00 | 600.00 | 600.00 | 3,552 |
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.