4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-02-24 | 1,120.00 | 1,137.60 | 1,120.00 | 1,120.00 | 1,120.00 | 148 |
| 2025-02-21 | 1,120.00 | 1,120.00 | 1,104.00 | 1,120.00 | 1,120.00 | 34 |
| 2025-02-20 | 1,120.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 30 |
| 2025-02-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-02-18 | 1,120.00 | 1,137.60 | 1,120.00 | 1,120.00 | 1,120.00 | 759 |
| 2025-02-17 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3 |
| 2025-02-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 238 |
| 2025-02-13 | 1,120.00 | 1,150.00 | 1,119.00 | 1,120.00 | 1,120.00 | 203 |
| 2025-02-12 | 1,120.00 | 1,120.00 | 1,104.00 | 1,120.00 | 1,120.00 | 224 |
| 2025-02-11 | 1,155.00 | 1,176.40 | 1,105.00 | 1,120.00 | 1,120.00 | 17,953 |
| 2025-02-10 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 18,557 |
| 2025-02-07 | 1,175.00 | 1,184.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,982 |
| 2025-02-06 | 1,175.00 | 1,187.00 | 1,152.50 | 1,175.00 | 1,175.00 | 285 |
| 2025-02-05 | 1,175.00 | 1,189.95 | 1,175.00 | 1,175.00 | 1,175.00 | 8 |
| 2025-02-04 | 1,175.00 | 1,191.00 | 1,175.00 | 1,175.00 | 1,175.00 | 80 |
| 2025-02-03 | 1,194.00 | 1,194.00 | 1,150.00 | 1,175.00 | 1,175.00 | 628 |
| 2025-01-31 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-01-30 | 1,200.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,200.00 | 9 |
| 2025-01-29 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| 2025-01-28 | 1,215.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 632 |
| 2025-01-27 | 1,230.00 | 1,239.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,008 |
| 2025-01-24 | 1,230.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 12 |
| 2025-01-23 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 3 |
| 2025-01-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-01-21 | 1,230.00 | 1,230.00 | 1,188.20 | 1,230.00 | 1,230.00 | 730 |
| 2025-01-20 | 1,230.00 | 1,230.00 | 1,186.00 | 1,230.00 | 1,230.00 | 7 |
| 2025-01-17 | 1,230.00 | 1,230.00 | 1,202.00 | 1,230.00 | 1,230.00 | 155 |
| 2025-01-16 | 1,230.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,230.00 | 523 |
| 2025-01-15 | 1,250.00 | 1,279.45 | 1,250.00 | 1,250.00 | 1,250.00 | 23 |
| 2025-01-14 | 1,250.00 | 1,279.45 | 1,207.00 | 1,250.00 | 1,250.00 | 157 |
| 2025-01-13 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 293 |
| 2025-01-10 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,810 |
| 2025-01-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-01-08 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 406 |
| 2025-01-07 | 1,225.00 | 1,237.50 | 1,208.00 | 1,225.00 | 1,225.00 | 66 |
| 2025-01-06 | 1,210.00 | 1,225.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1,630 |
| 2025-01-03 | 1,210.00 | 1,245.00 | 1,170.00 | 1,210.00 | 1,210.00 | 1,240 |
| 2025-01-02 | 1,210.00 | 1,250.00 | 1,185.00 | 1,210.00 | 1,210.00 | 2,968 |
| 2024-12-31 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-12-30 | 1,210.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,210.00 | 3 |
| 2024-12-27 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 8 |
| 2024-12-24 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-12-23 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-12-20 | 1,185.00 | 1,190.00 | 1,173.00 | 1,185.00 | 1,185.00 | 484 |
| 2024-12-19 | 1,192.00 | 1,192.00 | 1,185.00 | 1,185.00 | 1,185.00 | 2,419 |
| 2024-12-18 | 1,210.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,210.00 | 1,401 |
| 2024-12-17 | 1,210.00 | 1,210.00 | 1,182.00 | 1,210.00 | 1,210.00 | 435 |
| 2024-12-16 | 1,196.50 | 1,210.00 | 1,196.50 | 1,210.00 | 1,210.00 | 836 |
| 2024-12-13 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 139 |
| 2024-12-12 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | 100 |
| 2024-12-11 | 1,225.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,555 |
| 2024-12-10 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1,541 |
| 2024-12-09 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,272 |
| 2024-12-06 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,501 |
| 2024-12-05 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 502 |
| 2024-12-04 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 848 |
| 2024-12-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 38 |
| 2024-12-02 | 1,300.00 | 1,304.00 | 1,262.00 | 1,300.00 | 1,300.00 | 641 |
| 2024-11-29 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,513 |
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.