4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 2 |
| 2026-02-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 173 |
| 2026-02-04 | 560.00 | 573.22 | 560.00 | 560.00 | 560.00 | 173 |
| 2026-02-03 | 575.00 | 575.40 | 550.00 | 560.00 | 560.00 | 2,440 |
| 2026-02-02 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | 159 |
| 2026-01-30 | 575.00 | 577.45 | 551.00 | 575.00 | 575.00 | 961 |
| 2026-01-29 | 575.00 | 577.45 | 555.00 | 575.00 | 575.00 | 91 |
| 2026-01-28 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | 2,459 |
| 2026-01-27 | 575.00 | 582.00 | 575.00 | 575.00 | 575.00 | 58 |
| 2026-01-26 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | 1,030 |
| 2026-01-23 | 575.00 | 600.00 | 561.25 | 575.00 | 575.00 | 82 |
| 2026-01-22 | 575.00 | 575.00 | 561.25 | 575.00 | 575.00 | 84 |
| 2026-01-21 | 590.00 | 600.00 | 560.00 | 575.00 | 575.00 | 1,287 |
| 2026-01-20 | 590.00 | 597.40 | 568.00 | 590.00 | 590.00 | 3,380 |
| 2026-01-19 | 590.00 | 630.00 | 590.00 | 590.00 | 590.00 | 329 |
| 2026-01-16 | 590.00 | 600.00 | 566.00 | 590.00 | 590.00 | 1,753 |
| 2026-01-15 | 590.00 | 606.00 | 590.00 | 590.00 | 590.00 | 298 |
| 2026-01-14 | 590.00 | 590.00 | 565.00 | 590.00 | 590.00 | 500 |
| 2026-01-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 187 |
| 2026-01-12 | 590.00 | 607.45 | 550.00 | 590.00 | 590.00 | 193 |
| 2026-01-09 | 590.00 | 630.00 | 560.00 | 590.00 | 590.00 | 2,587 |
| 2026-01-08 | 600.00 | 600.00 | 550.00 | 590.00 | 590.00 | 4,654 |
| 2026-01-07 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,665 |
| 2026-01-06 | 615.00 | 618.75 | 600.30 | 615.00 | 615.00 | 1,018 |
| 2026-01-05 | 615.00 | 615.00 | 606.00 | 615.00 | 615.00 | 767 |
| 2026-01-02 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 4 |
| 2025-12-31 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 4 |
| 2025-12-30 | 615.00 | 615.00 | 606.00 | 615.00 | 615.00 | 3 |
| 2025-12-29 | 615.00 | 622.00 | 600.00 | 615.00 | 615.00 | 1,045 |
| 2025-12-24 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-12-23 | 615.00 | 622.00 | 606.00 | 615.00 | 615.00 | 546 |
| 2025-12-22 | 650.00 | 670.00 | 605.36 | 615.00 | 615.00 | 1,834 |
| 2025-12-19 | 650.00 | 660.00 | 650.00 | 650.00 | 650.00 | 21 |
| 2025-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-17 | 650.00 | 650.00 | 632.66 | 650.00 | 650.00 | 61 |
| 2025-12-16 | 640.00 | 650.00 | 630.00 | 650.00 | 650.00 | 7,322 |
| 2025-12-15 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 1,960 |
| 2025-12-12 | 687.50 | 687.50 | 680.00 | 687.50 | 687.50 | 2,500 |
| 2025-12-11 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1,627 |
| 2025-12-10 | 710.00 | 710.00 | 680.00 | 695.00 | 695.00 | 269 |
| 2025-12-09 | 712.50 | 712.50 | 704.00 | 712.50 | 712.50 | 9 |
| 2025-12-08 | 712.50 | 725.00 | 685.00 | 712.50 | 712.50 | 8,658 |
| 2025-12-05 | 712.50 | 712.50 | 700.00 | 712.50 | 712.50 | 6 |
| 2025-12-04 | 712.50 | 725.00 | 700.00 | 712.50 | 712.50 | 1,234 |
| 2025-12-03 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | 144 |
| 2025-12-02 | 712.50 | 712.50 | 701.00 | 712.50 | 712.50 | 144 |
| 2025-12-01 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | 0 |
| 2025-11-28 | 712.50 | 712.50 | 701.00 | 712.50 | 712.50 | 51 |
| 2025-11-27 | 712.50 | 712.50 | 708.25 | 712.50 | 712.50 | 14 |
| 2025-11-26 | 712.50 | 712.50 | 700.00 | 712.50 | 712.50 | 15 |
| 2025-11-25 | 712.50 | 712.50 | 700.25 | 712.50 | 712.50 | 588 |
| 2025-11-24 | 725.00 | 725.00 | 700.00 | 712.50 | 712.50 | 71 |
| 2025-11-21 | 712.50 | 712.50 | 708.50 | 712.50 | 712.50 | 11 |
| 2025-11-20 | 712.50 | 720.00 | 650.00 | 712.50 | 712.50 | 1,590 |
| 2025-11-19 | 712.50 | 720.00 | 700.00 | 712.50 | 712.50 | 1,080 |
| 2025-11-18 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | 2,253 |
| 2025-11-17 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | 0 |
| 2025-11-14 | 712.50 | 725.00 | 700.25 | 712.50 | 712.50 | 2,253 |
| 2025-11-13 | 712.50 | 720.00 | 712.50 | 712.50 | 712.50 | 1,100 |
| 2025-11-12 | 717.50 | 720.00 | 700.00 | 712.50 | 712.50 | 11,016 |
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.