4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 785.00 | 800.00 | 720.00 | 720.00 | 720.00 | 3,687 |
| 2025-11-10 | 785.00 | 820.00 | 772.00 | 785.00 | 785.00 | 19 |
| 2025-11-07 | 785.00 | 820.00 | 750.00 | 785.00 | 785.00 | 151 |
| 2025-11-06 | 785.00 | 820.00 | 785.00 | 785.00 | 785.00 | 300 |
| 2025-11-05 | 785.00 | 785.00 | 753.50 | 785.00 | 785.00 | 19 |
| 2025-11-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 2,225 |
| 2025-11-03 | 785.00 | 785.00 | 761.00 | 785.00 | 785.00 | 2,225 |
| 2025-10-31 | 790.00 | 794.45 | 790.00 | 790.00 | 790.00 | 1 |
| 2025-10-30 | 785.00 | 820.00 | 760.00 | 790.00 | 790.00 | 771 |
| 2025-10-29 | 785.00 | 785.00 | 760.50 | 785.00 | 785.00 | 505 |
| 2025-10-28 | 785.00 | 819.30 | 771.00 | 785.00 | 785.00 | 1,876 |
| 2025-10-27 | 742.50 | 800.00 | 742.50 | 785.00 | 785.00 | 5,568 |
| 2025-10-24 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | 13 |
| 2025-10-23 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | 5,934 |
| 2025-10-22 | 725.00 | 725.00 | 702.50 | 725.00 | 725.00 | 1 |
| 2025-10-21 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | 217 |
| 2025-10-20 | 760.00 | 780.00 | 710.00 | 725.00 | 725.00 | 528 |
| 2025-10-17 | 760.00 | 800.00 | 724.00 | 790.00 | 790.00 | 56 |
| 2025-10-16 | 760.00 | 760.00 | 724.00 | 760.00 | 760.00 | 10 |
| 2025-10-15 | 760.00 | 762.44 | 760.00 | 760.00 | 760.00 | 1 |
| 2025-10-14 | 760.00 | 800.00 | 710.00 | 760.00 | 760.00 | 481 |
| 2025-10-13 | 760.00 | 760.00 | 720.00 | 760.00 | 760.00 | 699 |
| 2025-10-10 | 775.00 | 800.00 | 720.00 | 760.00 | 760.00 | 626 |
| 2025-10-09 | 775.00 | 775.00 | 750.50 | 775.00 | 775.00 | 38 |
| 2025-10-08 | 775.00 | 800.00 | 750.50 | 775.00 | 775.00 | 131 |
| 2025-10-07 | 775.00 | 775.00 | 768.45 | 775.00 | 775.00 | 9 |
| 2025-10-06 | 775.00 | 775.00 | 770.00 | 775.00 | 775.00 | 252 |
| 2025-10-03 | 775.00 | 780.00 | 750.00 | 775.00 | 775.00 | 653 |
| 2025-10-02 | 775.00 | 775.00 | 750.50 | 775.00 | 775.00 | 55 |
| 2025-10-01 | 775.00 | 795.00 | 760.00 | 775.00 | 775.00 | 2,110 |
| 2025-09-30 | 730.00 | 800.00 | 722.00 | 795.00 | 795.00 | 2,445 |
| 2025-09-29 | 730.00 | 790.00 | 730.00 | 730.00 | 730.00 | 2,017 |
| 2025-09-26 | 725.00 | 749.50 | 725.00 | 725.00 | 725.00 | 17 |
| 2025-09-25 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 266 |
| 2025-09-24 | 725.00 | 748.00 | 725.00 | 725.00 | 725.00 | 533 |
| 2025-09-23 | 725.00 | 740.00 | 725.00 | 725.00 | 725.00 | 877 |
| 2025-09-22 | 800.45 | 800.45 | 704.50 | 720.00 | 720.00 | 7,766 |
| 2025-09-19 | 830.00 | 830.00 | 800.00 | 822.50 | 822.50 | 1,089 |
| 2025-09-18 | 840.00 | 850.00 | 822.00 | 832.50 | 832.50 | 1,639 |
| 2025-09-17 | 840.00 | 840.00 | 831.00 | 840.00 | 840.00 | 21 |
| 2025-09-16 | 840.00 | 850.00 | 815.00 | 840.00 | 840.00 | 370 |
| 2025-09-15 | 840.00 | 849.80 | 831.00 | 840.00 | 840.00 | 59 |
| 2025-09-12 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,000 |
| 2025-09-11 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 1,000 |
| 2025-09-10 | 855.00 | 880.00 | 830.50 | 855.00 | 855.00 | 3,935 |
| 2025-09-09 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 23 |
| 2025-09-08 | 885.00 | 904.60 | 850.00 | 855.00 | 855.00 | 2,814 |
| 2025-09-05 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1,610 |
| 2025-09-04 | 885.00 | 885.00 | 850.00 | 885.00 | 885.00 | 1,610 |
| 2025-09-03 | 885.00 | 885.00 | 852.00 | 885.00 | 885.00 | 149 |
| 2025-09-02 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-09-01 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 2,469 |
| 2025-08-29 | 885.00 | 885.00 | 857.00 | 885.00 | 885.00 | 250 |
| 2025-08-28 | 885.00 | 920.00 | 850.00 | 885.00 | 885.00 | 1,514 |
| 2025-08-27 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 408 |
| 2025-08-26 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 135 |
| 2025-08-22 | 885.00 | 885.00 | 881.50 | 885.00 | 885.00 | 135 |
| 2025-08-21 | 885.00 | 885.00 | 850.70 | 885.00 | 885.00 | 10 |
| 2025-08-20 | 890.00 | 930.00 | 850.00 | 885.00 | 885.00 | 497 |
| 2025-08-19 | 890.00 | 900.00 | 850.80 | 890.00 | 890.00 | 937 |
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.