Fusion Antibodies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.750	5.800	5.450	5.500	5.500	517,809
2026-10-22	6.250	6.400	5.500	5.750	5.750	449,814
2026-10-21	6.000	6.500	5.555	5.750	5.750	852,875
2026-10-20	6.000	6.400	5.833	6.000	6.000	232,984
2026-10-19	6.450	7.000	5.733	6.000	6.000	892,489
2026-10-16	6.050	6.900	6.000	6.450	6.450	1,118,089
2026-10-15	7.250	7.500	4.700	6.050	6.050	8,126,840
2026-10-14	9.750	10.000	9.510	9.750	9.750	40,357
2026-10-13	9.750	10.000	9.633	9.750	9.750	176,898
2026-10-12	10.000	10.500	9.500	9.750	9.750	79,370
2026-10-09	10.000	10.500	10.000	10.000	10.000	836
2026-10-08	10.000	10.358	10.000	10.000	10.000	40,990
2026-10-07	10.250	10.500	9.725	10.000	10.000	584,475
2026-10-06	11.250	11.500	10.113	10.250	10.250	471,179
2026-10-05	11.250	11.330	11.000	11.250	11.250	122,478
2026-10-02	11.490	11.490	11.000	11.250	11.250	404,009
2026-10-01	11.500	12.000	11.000	11.500	11.500	83,159
2026-09-30	12.000	12.500	11.221	11.500	11.500	287,962
2026-09-29	12.500	13.000	11.600	12.000	12.000	173,668
2026-09-28	11.750	13.000	11.500	12.500	12.500	548,988
2026-09-25	12.000	12.058	11.500	11.750	11.750	563,911
2026-09-24	11.200	12.226	11.000	12.000	12.000	473,349
2026-09-23	11.400	11.500	10.900	11.200	11.200	262,590
2026-09-22	11.250	11.500	10.900	11.200	11.200	163,297
2026-09-21	11.250	12.500	11.000	11.250	11.250	802,639
2026-09-18	10.750	11.500	10.722	11.000	11.000	88,581
2026-09-17	11.250	11.500	10.561	10.750	10.750	231,782
2026-09-16	10.500	11.750	10.000	11.250	11.250	521,239
2026-09-15	9.250	11.000	9.000	10.750	10.750	1,259,603
2026-09-14	11.250	12.000	9.000	9.250	9.250	2,219,000
2026-09-11	11.500	12.500	11.333	11.750	11.750	296,760
2026-09-10	11.250	12.000	11.000	11.500	11.500	166,174
2026-09-09	11.500	12.500	11.000	11.250	11.250	744,446
2026-09-08	11.500	12.000	11.120	11.500	11.500	28,712
2026-09-07	11.750	12.000	11.500	11.500	11.500	123,207
2026-09-04	11.750	12.000	11.500	11.750	11.750	11,078
2026-09-03	12.000	12.500	11.500	11.750	11.750	133,751
2026-09-02	12.250	12.500	11.500	12.000	12.000	237,855
2026-09-01	12.500	13.500	11.760	12.250	12.250	913,640
2026-08-28	10.900	13.600	10.900	12.500	12.500	2,259,962
2026-08-27	11.250	11.300	10.500	10.500	10.500	239,251
2026-08-26	11.250	11.400	10.530	11.250	11.250	517,565
2026-08-25	10.500	11.400	10.000	11.250	11.250	197,791
2026-08-24	10.500	10.880	10.000	10.500	10.500	124,447
2026-08-21	10.250	11.000	10.000	10.500	10.500	239,634
2026-08-20	10.250	10.500	10.110	10.250	10.250	237,034
2026-08-19	10.250	10.470	10.000	10.250	10.250	348,925
2026-08-18	10.500	10.500	10.000	10.250	10.250	119,665
2026-08-17	10.500	11.000	10.000	10.500	10.500	77,565
2026-08-14	10.500	11.000	10.000	10.500	10.500	355,847
2026-08-13	10.500	10.800	10.222	10.500	10.500	162,774
2026-08-12	10.500	10.730	10.100	10.500	10.500	345,298
2026-08-11	10.750	11.500	10.000	10.500	10.500	205,775
2026-08-10	10.500	11.500	10.320	10.750	10.750	479,710
2026-08-07	10.750	11.160	10.000	10.500	10.500	382,401
2026-08-06	10.500	11.500	10.000	10.750	10.750	281,098
2026-08-05	10.500	11.000	10.250	10.500	10.500	178,112
2026-08-04	10.000	10.678	9.500	10.500	10.500	268,381
2026-08-03	9.750	10.500	9.500	10.000	10.000	140,825
2026-07-31	9.750	10.000	9.500	9.750	9.750	454,281

Page 1 of 2 · 64 trading daysOlder →

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.