4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 485.00 | 488.40 | 471.50 | 484.00 | 484.00 | 3,114 |
| 2026-05-05 | 505.00 | 530.00 | 470.00 | 485.00 | 485.00 | 2,166 |
| 2026-05-01 | 505.00 | 512.50 | 480.00 | 505.00 | 505.00 | 38 |
| 2026-04-30 | 505.00 | 525.45 | 505.00 | 505.00 | 505.00 | 2 |
| 2026-04-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 4,198 |
| 2026-04-28 | 505.00 | 530.00 | 480.00 | 505.00 | 505.00 | 4,161 |
| 2026-04-27 | 505.00 | 527.50 | 505.00 | 505.00 | 505.00 | 1,114 |
| 2026-04-24 | 505.00 | 505.00 | 480.00 | 505.00 | 505.00 | 13 |
| 2026-04-23 | 505.00 | 505.00 | 480.00 | 505.00 | 505.00 | 1,314 |
| 2026-04-22 | 505.00 | 505.00 | 485.00 | 505.00 | 505.00 | 1 |
| 2026-04-21 | 505.00 | 530.00 | 485.00 | 505.00 | 505.00 | 265 |
| 2026-04-20 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | 804 |
| 2026-04-17 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | 696 |
| 2026-04-16 | 505.00 | 530.00 | 505.00 | 505.00 | 505.00 | 4 |
| 2026-04-15 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | 667 |
| 2026-04-14 | 505.00 | 523.45 | 505.00 | 505.00 | 505.00 | 974 |
| 2026-04-13 | 515.00 | 550.00 | 500.00 | 550.00 | 550.00 | 5,907 |
| 2026-04-10 | 515.00 | 529.70 | 515.00 | 515.00 | 515.00 | 2,084 |
| 2026-04-09 | 515.00 | 529.70 | 510.00 | 510.00 | 510.00 | 2,878 |
| 2026-04-08 | 499.00 | 530.00 | 499.00 | 499.00 | 499.00 | 202 |
| 2026-04-07 | 484.00 | 499.00 | 472.80 | 499.00 | 499.00 | 505 |
| 2026-04-02 | 484.00 | 496.80 | 472.80 | 484.00 | 484.00 | 608 |
| 2026-04-01 | 484.00 | 496.80 | 468.00 | 484.00 | 484.00 | 242 |
| 2026-03-31 | 479.00 | 488.00 | 471.27 | 474.00 | 474.00 | 2,721 |
| 2026-03-30 | 500.00 | 500.00 | 479.00 | 479.00 | 479.00 | 3,121 |
| 2026-03-27 | 510.00 | 510.00 | 506.00 | 510.00 | 510.00 | 126 |
| 2026-03-26 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 738 |
| 2026-03-25 | 510.00 | 510.00 | 470.00 | 510.00 | 510.00 | 738 |
| 2026-03-24 | 510.00 | 510.00 | 470.00 | 478.00 | 478.00 | 8,015 |
| 2026-03-23 | 510.00 | 510.00 | 478.00 | 510.00 | 510.00 | 448 |
| 2026-03-20 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | 97 |
| 2026-03-19 | 520.00 | 520.00 | 490.00 | 520.00 | 520.00 | 978 |
| 2026-03-18 | 520.00 | 550.00 | 520.00 | 520.00 | 520.00 | 3 |
| 2026-03-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1,733 |
| 2026-03-16 | 517.00 | 550.00 | 484.66 | 520.00 | 520.00 | 1,736 |
| 2026-03-13 | 517.00 | 537.50 | 517.00 | 517.00 | 517.00 | 27 |
| 2026-03-12 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 733 |
| 2026-03-11 | 517.00 | 550.00 | 484.00 | 517.00 | 517.00 | 734 |
| 2026-03-10 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 3,393 |
| 2026-03-09 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | 3,393 |
| 2026-03-06 | 540.00 | 540.00 | 508.80 | 540.00 | 540.00 | 18 |
| 2026-03-05 | 540.00 | 540.00 | 500.00 | 540.00 | 540.00 | 7 |
| 2026-03-04 | 540.00 | 580.00 | 508.80 | 540.00 | 540.00 | 1,549 |
| 2026-03-03 | 540.00 | 580.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2026-03-02 | 550.00 | 580.00 | 520.00 | 580.00 | 580.00 | 619 |
| 2026-02-27 | 550.00 | 557.40 | 550.00 | 550.00 | 550.00 | 19 |
| 2026-02-26 | 550.00 | 550.00 | 521.00 | 550.00 | 550.00 | 69 |
| 2026-02-25 | 550.00 | 557.40 | 550.00 | 550.00 | 550.00 | 775 |
| 2026-02-24 | 550.00 | 580.00 | 520.00 | 550.00 | 550.00 | 3,496 |
| 2026-02-23 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 34 |
| 2026-02-20 | 555.00 | 558.00 | 550.00 | 555.00 | 555.00 | 1,163 |
| 2026-02-19 | 555.00 | 558.88 | 555.00 | 555.00 | 555.00 | 152 |
| 2026-02-18 | 555.00 | 580.00 | 530.00 | 555.00 | 555.00 | 10,276 |
| 2026-02-17 | 565.00 | 580.00 | 530.00 | 555.00 | 555.00 | 1,074 |
| 2026-02-16 | 565.00 | 569.75 | 530.00 | 565.00 | 565.00 | 598 |
| 2026-02-13 | 575.00 | 600.00 | 520.50 | 565.00 | 565.00 | 12,017 |
| 2026-02-12 | 590.00 | 630.00 | 565.00 | 575.00 | 575.00 | 3,374 |
| 2026-02-11 | 590.00 | 630.00 | 565.00 | 590.00 | 590.00 | 1,055 |
| 2026-02-10 | 560.00 | 630.00 | 520.00 | 590.00 | 590.00 | 13,524 |
| 2026-02-09 | 560.00 | 567.45 | 560.00 | 560.00 | 560.00 | 179 |
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.