4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,300.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,471 |
| 2024-11-27 | 1,300.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,230.00 | 22 |
| 2024-11-26 | 1,300.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4,458 |
| 2024-11-25 | 1,300.00 | 1,300.00 | 1,262.50 | 1,300.00 | 1,300.00 | 50 |
| 2024-11-22 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 500 |
| 2024-11-21 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2 |
| 2024-11-20 | 1,300.00 | 1,308.00 | 1,262.00 | 1,300.00 | 1,300.00 | 201 |
| 2024-11-19 | 1,300.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 61 |
| 2024-11-18 | 1,310.00 | 1,310.00 | 1,260.50 | 1,300.00 | 1,300.00 | 1,856 |
| 2024-11-15 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 46,500 |
| 2024-11-14 | 1,325.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,325.00 | 864 |
| 2024-11-13 | 1,300.00 | 1,380.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1,472 |
| 2024-11-12 | 1,275.00 | 1,500.00 | 1,255.00 | 1,300.00 | 1,300.00 | 429,863 |
| 2024-11-11 | 1,275.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | 679 |
| 2024-11-08 | 1,275.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 511 |
| 2024-11-07 | 1,275.00 | 1,300.00 | 1,250.50 | 1,275.00 | 1,275.00 | 758 |
| 2024-11-06 | 1,275.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 166 |
| 2024-11-05 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 226 |
| 2024-11-04 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 15,731 |
| 2024-11-01 | 1,280.00 | 1,297.00 | 1,253.00 | 1,260.00 | 1,260.00 | 11,054 |
| 2024-10-31 | 1,280.00 | 1,300.00 | 1,277.00 | 1,280.00 | 1,280.00 | 13,151 |
| 2024-10-30 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 16,181 |
| 2024-10-29 | 1,310.00 | 1,327.45 | 1,285.00 | 1,310.00 | 1,310.00 | 3,130 |
| 2024-10-28 | 1,315.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,350.00 | 5,027 |
| 2024-10-25 | 1,315.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 137 |
| 2024-10-24 | 1,305.00 | 1,329.75 | 1,294.00 | 1,315.00 | 1,315.00 | 1,050 |
| 2024-10-23 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2024-10-22 | 1,295.00 | 1,314.60 | 1,280.20 | 1,295.00 | 1,295.00 | 375 |
| 2024-10-21 | 1,295.00 | 1,320.00 | 1,277.50 | 1,295.00 | 1,295.00 | 13,501 |
| 2024-10-18 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2024-10-17 | 1,295.00 | 1,327.00 | 1,272.00 | 1,295.00 | 1,295.00 | 1,624 |
| 2024-10-16 | 1,285.00 | 1,330.00 | 1,250.00 | 1,295.00 | 1,295.00 | 15,905 |
| 2024-10-15 | 1,300.00 | 1,350.00 | 1,276.00 | 1,290.00 | 1,290.00 | 2,214 |
| 2024-10-14 | 1,390.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 16,005 |
| 2024-10-11 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-10-10 | 1,390.00 | 1,398.00 | 1,390.00 | 1,390.00 | 1,390.00 | 70 |
| 2024-10-09 | 1,390.00 | 1,390.00 | 1,352.00 | 1,390.00 | 1,390.00 | 22 |
| 2024-10-08 | 1,390.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2024-10-07 | 1,390.00 | 1,450.00 | 1,352.00 | 1,390.00 | 1,390.00 | 86 |
| 2024-10-04 | 1,390.00 | 1,390.00 | 1,352.00 | 1,390.00 | 1,390.00 | 2 |
| 2024-10-03 | 1,390.00 | 1,390.00 | 1,352.00 | 1,390.00 | 1,390.00 | 3 |
| 2024-10-02 | 1,390.00 | 1,390.00 | 1,352.00 | 1,390.00 | 1,390.00 | 25 |
| 2024-10-01 | 1,390.00 | 1,450.00 | 1,352.00 | 1,390.00 | 1,390.00 | 934 |
| 2024-09-30 | 1,390.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,626 |
| 2024-09-27 | 1,390.00 | 1,404.40 | 1,390.00 | 1,390.00 | 1,390.00 | 1,721 |
| 2024-09-26 | 1,390.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 500 |
| 2024-09-25 | 1,400.00 | 1,400.00 | 1,350.25 | 1,400.00 | 1,400.00 | 143 |
| 2024-09-24 | 1,400.00 | 1,412.00 | 1,350.00 | 1,400.00 | 1,400.00 | 394 |
| 2024-09-23 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-09-20 | 1,400.00 | 1,436.00 | 1,365.00 | 1,400.00 | 1,400.00 | 1,392 |
| 2024-09-19 | 1,400.00 | 1,436.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2,819 |
| 2024-09-18 | 1,400.00 | 1,414.00 | 1,352.00 | 1,400.00 | 1,400.00 | 224 |
| 2024-09-17 | 1,410.00 | 1,470.00 | 1,350.00 | 1,400.00 | 1,400.00 | 730 |
| 2024-09-16 | 1,450.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1,701 |
| 2024-09-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-09-12 | 1,450.00 | 1,488.00 | 1,406.00 | 1,450.00 | 1,450.00 | 712 |
| 2024-09-11 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 591 |
| 2024-09-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-09-09 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2 |
| 2024-09-06 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1,685 |
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.