Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.150 | 3.400 | 3.000 | 3.300 | 3.300 | 1,080,916 |
| 2024-09-04 | 2.950 | 3.100 | 2.880 | 2.950 | 2.950 | 585,462 |
| 2024-09-03 | 3.090 | 3.090 | 2.800 | 2.950 | 2.950 | 245,870 |
| 2024-09-02 | 3.100 | 3.180 | 3.020 | 3.100 | 3.100 | 179,589 |
| 2024-08-30 | 3.100 | 3.200 | 2.880 | 3.100 | 3.100 | 179,619 |
| 2024-08-29 | 3.100 | 3.300 | 3.000 | 3.100 | 3.100 | 373,322 |
| 2024-08-28 | 3.400 | 3.700 | 3.050 | 3.100 | 3.100 | 921,260 |
| 2024-08-27 | 3.350 | 3.460 | 3.200 | 3.400 | 3.400 | 454,748 |
| 2024-08-23 | 3.350 | 3.400 | 3.305 | 3.350 | 3.350 | 187,801 |
| 2024-08-22 | 3.400 | 3.500 | 3.222 | 3.350 | 3.350 | 162,994 |
| 2024-08-21 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 176,772 |
| 2024-08-20 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 226,553 |
| 2024-08-19 | 3.350 | 3.500 | 3.303 | 3.400 | 3.400 | 538,523 |
| 2024-08-16 | 3.265 | 3.500 | 3.265 | 3.350 | 3.350 | 1,468,186 |
| 2024-08-15 | 3.400 | 3.500 | 3.125 | 3.150 | 3.150 | 1,015,434 |
| 2024-08-14 | 3.300 | 3.400 | 3.118 | 3.400 | 3.400 | 1,010,024 |
| 2024-08-13 | 3.300 | 3.382 | 3.210 | 3.300 | 3.300 | 436,419 |
| 2024-08-12 | 3.050 | 3.350 | 3.010 | 3.300 | 3.300 | 1,128,319 |
| 2024-08-09 | 3.100 | 3.180 | 3.000 | 3.050 | 3.050 | 592,148 |
| 2024-08-08 | 3.100 | 3.180 | 3.044 | 3.100 | 3.100 | 227,071 |
| 2024-08-07 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 307,605 |
| 2024-08-06 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 207,222 |
| 2024-08-05 | 3.050 | 3.148 | 3.000 | 3.100 | 3.100 | 486,471 |
| 2024-08-02 | 3.200 | 3.248 | 3.005 | 3.050 | 3.050 | 647,756 |
| 2024-08-01 | 3.200 | 3.295 | 3.167 | 3.200 | 3.200 | 422,695 |
| 2024-07-31 | 3.150 | 3.300 | 3.000 | 3.200 | 3.200 | 419,823 |
| 2024-07-30 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 1,205,106 |
| 2024-07-29 | 3.400 | 3.500 | 3.100 | 3.200 | 3.200 | 829,817 |
| 2024-07-26 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 78,622 |
| 2024-07-25 | 3.400 | 3.600 | 3.300 | 3.400 | 3.400 | 1,023,792 |
| 2024-07-24 | 3.400 | 3.500 | 3.200 | 3.400 | 3.400 | 1,012,898 |
| 2024-07-23 | 3.350 | 3.500 | 3.100 | 3.400 | 3.400 | 1,097,155 |
| 2024-07-22 | 3.150 | 3.600 | 3.000 | 3.350 | 3.350 | 1,769,529 |
| 2024-07-19 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 639,515 |
| 2024-07-18 | 3.300 | 3.385 | 3.000 | 3.100 | 3.100 | 1,528,558 |
| 2024-07-17 | 3.100 | 3.700 | 3.100 | 3.250 | 3.250 | 7,581,373 |
| 2024-07-16 | 2.925 | 3.794 | 2.925 | 3.050 | 3.050 | 7,836,189 |
| 2024-07-15 | 2.900 | 2.948 | 2.800 | 2.900 | 2.900 | 23,747 |
| 2024-07-12 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 27,928 |
| 2024-07-11 | 2.900 | 3.000 | 2.806 | 2.900 | 2.900 | 70,872 |
| 2024-07-10 | 2.900 | 2.960 | 2.800 | 2.900 | 2.900 | 51,859 |
| 2024-07-09 | 3.050 | 3.100 | 2.855 | 2.900 | 2.900 | 785,060 |
| 2024-07-08 | 3.050 | 3.140 | 2.900 | 3.050 | 3.050 | 883,960 |
| 2024-07-05 | 3.100 | 3.200 | 2.955 | 3.050 | 3.050 | 704,813 |
| 2024-07-04 | 3.250 | 3.500 | 3.000 | 3.100 | 3.100 | 4,718,649 |
| 2024-07-03 | 3.050 | 3.200 | 2.900 | 3.000 | 3.000 | 671,488 |
| 2024-07-02 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 58,978 |
| 2024-07-01 | 3.150 | 3.170 | 3.000 | 3.050 | 3.050 | 139,327 |
| 2024-06-28 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 150,746 |
| 2024-06-27 | 3.150 | 3.200 | 3.050 | 3.150 | 3.150 | 219,081 |
| 2024-06-26 | 3.200 | 3.300 | 3.100 | 3.150 | 3.150 | 811,437 |
| 2024-06-25 | 3.200 | 3.300 | 3.160 | 3.200 | 3.200 | 80,650 |
| 2024-06-24 | 3.200 | 3.300 | 3.120 | 3.200 | 3.200 | 709,814 |
| 2024-06-21 | 3.350 | 3.500 | 3.110 | 3.200 | 3.200 | 630,214 |
| 2024-06-20 | 3.200 | 3.500 | 3.170 | 3.350 | 3.350 | 711,848 |
| 2024-06-19 | 3.450 | 3.465 | 3.100 | 3.200 | 3.200 | 885,087 |
| 2024-06-18 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 253,601 |
| 2024-06-17 | 3.450 | 3.516 | 3.233 | 3.450 | 3.450 | 173,635 |
| 2024-06-14 | 3.450 | 3.516 | 3.300 | 3.450 | 3.450 | 25,672 |
| 2024-06-13 | 3.350 | 3.516 | 3.300 | 3.450 | 3.450 | 316,533 |
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.