4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,125.00 | 1,143.00 | 1,100.50 | 1,125.00 | 1,125.00 | 348 |
| 2025-05-22 | 1,125.00 | 1,150.00 | 1,100.50 | 1,125.00 | 1,125.00 | 482 |
| 2025-05-21 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 9 |
| 2025-05-20 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 146 |
| 2025-05-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-05-16 | 1,125.00 | 1,147.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2,569 |
| 2025-05-15 | 1,125.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 642 |
| 2025-05-14 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-05-13 | 1,125.00 | 1,150.00 | 1,101.00 | 1,125.00 | 1,125.00 | 1 |
| 2025-05-12 | 1,125.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 534 |
| 2025-05-09 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 633 |
| 2025-05-08 | 1,125.00 | 1,131.70 | 1,125.00 | 1,125.00 | 1,125.00 | 350 |
| 2025-05-07 | 1,125.00 | 1,132.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1 |
| 2025-05-06 | 1,125.00 | 1,125.00 | 1,122.50 | 1,125.00 | 1,125.00 | 2 |
| 2025-05-02 | 1,125.00 | 1,125.00 | 1,122.40 | 1,125.00 | 1,125.00 | 373 |
| 2025-05-01 | 1,125.00 | 1,125.00 | 1,101.00 | 1,125.00 | 1,125.00 | 674 |
| 2025-04-30 | 1,125.00 | 1,125.00 | 1,101.00 | 1,125.00 | 1,125.00 | 138 |
| 2025-04-29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-04-28 | 1,125.00 | 1,150.00 | 1,122.40 | 1,125.00 | 1,125.00 | 109 |
| 2025-04-25 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 693 |
| 2025-04-24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-04-23 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 456 |
| 2025-04-22 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 146 |
| 2025-04-17 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-04-16 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,100 |
| 2025-04-15 | 1,145.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2,194 |
| 2025-04-14 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-04-11 | 1,110.00 | 1,155.00 | 1,110.00 | 1,155.00 | 1,155.00 | 6,420 |
| 2025-04-10 | 1,165.00 | 1,180.00 | 1,109.98 | 1,120.00 | 1,120.00 | 7,906 |
| 2025-04-09 | 1,180.00 | 1,187.60 | 1,150.00 | 1,150.00 | 1,150.00 | 3,208 |
| 2025-04-08 | 1,180.00 | 1,204.00 | 1,150.60 | 1,180.00 | 1,180.00 | 268 |
| 2025-04-07 | 1,180.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 726 |
| 2025-04-04 | 1,180.00 | 1,220.00 | 1,150.60 | 1,180.00 | 1,180.00 | 1,000 |
| 2025-04-03 | 1,185.00 | 1,205.00 | 1,182.00 | 1,185.00 | 1,185.00 | 3,021 |
| 2025-04-02 | 1,180.00 | 1,206.40 | 1,160.00 | 1,185.00 | 1,185.00 | 28,259 |
| 2025-04-01 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 2,156 |
| 2025-03-31 | 1,125.00 | 1,131.00 | 1,110.00 | 1,130.00 | 1,130.00 | 6,851 |
| 2025-03-28 | 1,125.00 | 1,150.00 | 1,100.50 | 1,125.00 | 1,125.00 | 504 |
| 2025-03-27 | 1,135.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 648 |
| 2025-03-26 | 1,131.00 | 1,150.00 | 1,131.00 | 1,135.00 | 1,135.00 | 46 |
| 2025-03-25 | 1,120.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | 614 |
| 2025-03-24 | 1,135.00 | 1,170.00 | 1,093.00 | 1,120.00 | 1,120.00 | 567 |
| 2025-03-21 | 1,120.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 441 |
| 2025-03-20 | 1,120.00 | 1,132.00 | 1,091.00 | 1,120.00 | 1,120.00 | 4 |
| 2025-03-19 | 1,120.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 73 |
| 2025-03-18 | 1,120.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 40 |
| 2025-03-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 70 |
| 2025-03-14 | 1,120.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,120.00 | 292 |
| 2025-03-13 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 78 |
| 2025-03-12 | 1,115.00 | 1,133.00 | 1,090.50 | 1,115.00 | 1,115.00 | 845 |
| 2025-03-11 | 1,115.00 | 1,115.00 | 1,108.00 | 1,115.00 | 1,115.00 | 632 |
| 2025-03-10 | 1,115.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1,308 |
| 2025-03-07 | 1,115.00 | 1,118.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1 |
| 2025-03-06 | 1,115.00 | 1,140.00 | 1,090.50 | 1,115.00 | 1,115.00 | 214 |
| 2025-03-05 | 1,115.00 | 1,120.00 | 1,112.50 | 1,115.00 | 1,115.00 | 1,443 |
| 2025-03-04 | 1,115.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,115.00 | 10 |
| 2025-03-03 | 1,115.00 | 1,115.00 | 1,091.00 | 1,115.00 | 1,115.00 | 3 |
| 2025-02-28 | 1,120.00 | 1,160.00 | 1,090.50 | 1,160.00 | 1,160.00 | 2,477 |
| 2025-02-27 | 1,120.00 | 1,120.00 | 1,100.40 | 1,120.00 | 1,120.00 | 320 |
| 2025-02-26 | 1,120.00 | 1,140.00 | 1,100.40 | 1,140.00 | 1,140.00 | 805 |
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.