Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.350 | 3.416 | 3.122 | 3.350 | 3.350 | 2,434,728 |
| 2024-06-11 | 3.350 | 3.400 | 3.200 | 3.350 | 3.350 | 250,438 |
| 2024-06-10 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 975,508 |
| 2024-06-07 | 3.400 | 3.400 | 3.283 | 3.400 | 3.400 | 194,648 |
| 2024-06-06 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 233,441 |
| 2024-06-05 | 3.450 | 3.500 | 3.322 | 3.450 | 3.450 | 440,789 |
| 2024-06-04 | 3.500 | 3.600 | 3.400 | 3.450 | 3.450 | 631,093 |
| 2024-06-03 | 3.750 | 3.800 | 3.420 | 3.500 | 3.500 | 920,828 |
| 2024-05-31 | 3.800 | 3.812 | 3.700 | 3.750 | 3.750 | 474,407 |
| 2024-05-30 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 671,833 |
| 2024-05-29 | 3.700 | 3.900 | 3.644 | 3.800 | 3.800 | 1,283,608 |
| 2024-05-28 | 3.800 | 3.900 | 3.550 | 3.700 | 3.700 | 918,966 |
| 2024-05-24 | 3.650 | 3.900 | 3.600 | 3.800 | 3.800 | 1,463,194 |
| 2024-05-23 | 4.000 | 4.200 | 3.510 | 3.650 | 3.650 | 3,815,817 |
| 2024-05-22 | 3.350 | 3.900 | 3.300 | 3.690 | 3.690 | 3,498,325 |
| 2024-05-21 | 3.450 | 3.604 | 3.302 | 3.350 | 3.350 | 2,529,521 |
| 2024-05-20 | 3.400 | 3.500 | 3.300 | 3.450 | 3.450 | 653,673 |
| 2024-05-17 | 3.450 | 3.470 | 3.233 | 3.400 | 3.400 | 337,987 |
| 2024-05-16 | 3.500 | 3.800 | 3.203 | 3.450 | 3.450 | 751,624 |
| 2024-05-15 | 3.400 | 3.600 | 3.300 | 3.500 | 3.500 | 742,043 |
| 2024-05-14 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 170,448 |
| 2024-05-13 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 478,282 |
| 2024-05-10 | 3.400 | 3.460 | 3.300 | 3.400 | 3.400 | 455,210 |
| 2024-05-09 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 189,748 |
| 2024-05-08 | 3.400 | 3.460 | 3.300 | 3.400 | 3.400 | 1,253,797 |
| 2024-05-07 | 3.350 | 3.460 | 3.300 | 3.400 | 3.400 | 437,279 |
| 2024-05-03 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 869,509 |
| 2024-05-02 | 3.275 | 3.500 | 3.250 | 3.400 | 3.400 | 755,769 |
| 2024-05-01 | 3.225 | 3.300 | 3.200 | 3.275 | 3.275 | 1,568,988 |
| 2024-04-30 | 3.550 | 3.600 | 3.115 | 3.225 | 3.225 | 2,264,001 |
| 2024-04-29 | 3.610 | 3.610 | 3.510 | 3.550 | 3.550 | 340,618 |
| 2024-04-26 | 3.700 | 3.700 | 3.499 | 3.650 | 3.650 | 167,778 |
| 2024-04-25 | 3.750 | 3.750 | 3.501 | 3.750 | 3.750 | 220,253 |
| 2024-04-24 | 3.800 | 3.800 | 3.714 | 3.750 | 3.750 | 187,413 |
| 2024-04-23 | 3.800 | 3.860 | 3.616 | 3.800 | 3.800 | 533,374 |
| 2024-04-22 | 3.760 | 3.900 | 3.760 | 3.800 | 3.800 | 321,656 |
| 2024-04-19 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 138,126 |
| 2024-04-18 | 3.800 | 3.890 | 3.718 | 3.750 | 3.750 | 355,720 |
| 2024-04-17 | 3.800 | 3.890 | 3.720 | 3.800 | 3.800 | 163,284 |
| 2024-04-16 | 3.890 | 3.890 | 3.720 | 3.800 | 3.800 | 1,362,731 |
| 2024-04-15 | 4.300 | 4.380 | 3.800 | 3.900 | 3.900 | 2,975,946 |
| 2024-04-12 | 4.000 | 4.190 | 4.000 | 4.050 | 4.050 | 1,652,389 |
| 2024-04-11 | 4.200 | 4.300 | 3.860 | 3.900 | 3.900 | 1,540,707 |
| 2024-04-10 | 3.900 | 4.400 | 3.900 | 4.200 | 4.200 | 4,212,850 |
| 2024-04-09 | 3.900 | 4.000 | 3.822 | 3.900 | 3.900 | 389,315 |
| 2024-04-08 | 3.900 | 4.000 | 3.700 | 3.900 | 3.900 | 2,254,675 |
| 2024-04-05 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 962,122 |
| 2024-04-04 | 3.750 | 3.940 | 3.700 | 3.900 | 3.900 | 3,003,415 |
| 2024-04-03 | 3.850 | 3.900 | 3.720 | 3.750 | 3.750 | 597,256 |
| 2024-04-02 | 3.750 | 3.900 | 3.707 | 3.850 | 3.850 | 1,157,632 |
| 2024-03-28 | 3.850 | 3.900 | 3.702 | 3.750 | 3.750 | 161,817 |
| 2024-03-27 | 3.940 | 3.940 | 3.800 | 3.850 | 3.850 | 438,679 |
| 2024-03-26 | 3.950 | 4.200 | 3.815 | 3.950 | 3.950 | 848,702 |
| 2024-03-25 | 3.850 | 4.030 | 3.700 | 3.950 | 3.950 | 2,086,052 |
| 2024-03-22 | 3.750 | 4.000 | 3.700 | 3.900 | 3.900 | 901,481 |
| 2024-03-21 | 3.750 | 3.800 | 3.501 | 3.750 | 3.750 | 439,713 |
| 2024-03-20 | 3.900 | 4.000 | 3.737 | 3.750 | 3.750 | 792,729 |
| 2024-03-19 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 421,837 |
| 2024-03-18 | 3.900 | 3.980 | 3.800 | 3.850 | 3.850 | 239,896 |
| 2024-03-15 | 3.900 | 3.980 | 3.816 | 3.900 | 3.900 | 54,422 |
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.