4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 900.00 | 930.00 | 870.00 | 890.00 | 890.00 | 804 |
| 2025-08-15 | 900.00 | 900.00 | 870.60 | 900.00 | 900.00 | 4,412 |
| 2025-08-14 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | 2,829 |
| 2025-08-13 | 900.00 | 908.00 | 872.00 | 900.00 | 900.00 | 3,791 |
| 2025-08-12 | 940.00 | 980.00 | 870.00 | 900.00 | 900.00 | 5,655 |
| 2025-08-11 | 970.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | 6,848 |
| 2025-08-08 | 970.00 | 970.00 | 943.00 | 970.00 | 970.00 | 275 |
| 2025-08-07 | 970.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 798 |
| 2025-08-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 7 |
| 2025-08-05 | 970.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 7 |
| 2025-08-04 | 970.00 | 989.00 | 940.00 | 970.00 | 970.00 | 140 |
| 2025-08-01 | 970.00 | 990.00 | 970.00 | 970.00 | 970.00 | 448 |
| 2025-07-31 | 970.00 | 1,000.00 | 920.00 | 970.00 | 970.00 | 1,599 |
| 2025-07-30 | 970.00 | 989.00 | 943.00 | 970.00 | 970.00 | 1,235 |
| 2025-07-29 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 19 |
| 2025-07-28 | 970.00 | 991.00 | 970.00 | 970.00 | 970.00 | 19 |
| 2025-07-25 | 970.00 | 970.00 | 941.00 | 970.00 | 970.00 | 2,400 |
| 2025-07-24 | 965.00 | 1,020.00 | 940.00 | 970.00 | 970.00 | 411 |
| 2025-07-23 | 965.00 | 979.00 | 965.00 | 965.00 | 965.00 | 408 |
| 2025-07-22 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 5,178 |
| 2025-07-21 | 980.00 | 980.00 | 940.00 | 950.00 | 950.00 | 5,178 |
| 2025-07-18 | 985.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 2,504 |
| 2025-07-17 | 990.00 | 1,000.00 | 973.00 | 985.00 | 985.00 | 4,339 |
| 2025-07-16 | 1,000.00 | 1,033.00 | 980.00 | 990.00 | 990.00 | 7,490 |
| 2025-07-15 | 1,000.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4 |
| 2025-07-14 | 1,000.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 97 |
| 2025-07-11 | 1,000.00 | 1,039.20 | 1,000.00 | 1,000.00 | 1,000.00 | 816 |
| 2025-07-10 | 1,000.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | 268 |
| 2025-07-09 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-07-08 | 985.00 | 1,040.00 | 940.00 | 1,000.00 | 1,000.00 | 77 |
| 2025-07-07 | 985.00 | 1,010.00 | 971.00 | 985.00 | 985.00 | 1,004 |
| 2025-07-04 | 985.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | 3 |
| 2025-07-03 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 1,301 |
| 2025-07-02 | 985.00 | 1,010.00 | 967.50 | 985.00 | 985.00 | 1,301 |
| 2025-07-01 | 985.00 | 985.00 | 940.00 | 985.00 | 985.00 | 12 |
| 2025-06-30 | 985.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | 2,428 |
| 2025-06-27 | 985.00 | 994.00 | 967.50 | 985.00 | 985.00 | 141 |
| 2025-06-26 | 985.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | 2,175 |
| 2025-06-25 | 985.00 | 994.00 | 960.00 | 985.00 | 985.00 | 282 |
| 2025-06-24 | 985.00 | 985.00 | 940.00 | 985.00 | 985.00 | 3 |
| 2025-06-23 | 985.00 | 985.00 | 967.00 | 985.00 | 985.00 | 341 |
| 2025-06-20 | 985.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | 1 |
| 2025-06-19 | 985.00 | 1,000.00 | 962.00 | 985.00 | 985.00 | 73 |
| 2025-06-18 | 985.00 | 1,007.50 | 985.00 | 985.00 | 985.00 | 14 |
| 2025-06-17 | 985.00 | 995.00 | 960.00 | 985.00 | 985.00 | 811 |
| 2025-06-16 | 985.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | 3,690 |
| 2025-06-13 | 1,070.00 | 1,080.00 | 985.00 | 985.00 | 985.00 | 4,675 |
| 2025-06-12 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 938 |
| 2025-06-11 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1 |
| 2025-06-10 | 1,070.00 | 1,080.00 | 1,060.20 | 1,070.00 | 1,070.00 | 2,337 |
| 2025-06-09 | 1,110.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,849 |
| 2025-06-06 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,151 |
| 2025-06-05 | 1,110.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 1,160 |
| 2025-06-04 | 1,110.00 | 1,110.00 | 1,078.61 | 1,110.00 | 1,110.00 | 128 |
| 2025-06-03 | 1,110.00 | 1,129.00 | 1,078.61 | 1,110.00 | 1,110.00 | 88 |
| 2025-06-02 | 1,110.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 388 |
| 2025-05-30 | 1,110.00 | 1,129.00 | 1,110.00 | 1,110.00 | 1,110.00 | 108 |
| 2025-05-29 | 1,110.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 8 |
| 2025-05-28 | 1,110.00 | 1,110.00 | 1,070.80 | 1,110.00 | 1,110.00 | 1 |
| 2025-05-27 | 1,125.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 272 |
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.