Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.900 | 3.980 | 3.816 | 3.900 | 3.900 | 54,422 |
| 2024-03-14 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 532,455 |
| 2024-03-13 | 3.900 | 3.980 | 3.850 | 3.900 | 3.900 | 489,715 |
| 2024-03-12 | 4.150 | 4.180 | 3.800 | 3.900 | 3.900 | 248,725 |
| 2024-03-11 | 4.150 | 4.200 | 4.000 | 4.150 | 4.150 | 143,854 |
| 2024-03-08 | 4.150 | 4.300 | 3.740 | 4.150 | 4.150 | 4,280,293 |
| 2024-03-07 | 3.900 | 4.300 | 3.800 | 4.150 | 4.150 | 6,855,530 |
| 2024-03-06 | 3.850 | 4.000 | 3.804 | 3.900 | 3.900 | 325,862 |
| 2024-03-05 | 3.850 | 4.010 | 3.782 | 3.900 | 3.900 | 1,309,738 |
| 2024-03-04 | 4.000 | 4.100 | 3.815 | 3.850 | 3.850 | 816,358 |
| 2024-03-01 | 3.800 | 4.200 | 3.700 | 4.000 | 4.000 | 1,800,852 |
| 2024-02-29 | 3.800 | 3.835 | 3.700 | 3.800 | 3.800 | 800,544 |
| 2024-02-28 | 3.900 | 4.000 | 3.718 | 3.800 | 3.800 | 1,622,969 |
| 2024-02-27 | 4.100 | 4.175 | 3.700 | 3.900 | 3.900 | 1,844,143 |
| 2024-02-26 | 3.800 | 4.071 | 3.750 | 3.950 | 3.950 | 585,793 |
| 2024-02-23 | 3.950 | 4.044 | 3.700 | 3.800 | 3.800 | 1,943,314 |
| 2024-02-22 | 4.050 | 4.050 | 3.860 | 3.950 | 3.950 | 2,041,505 |
| 2024-02-21 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 1,242,632 |
| 2024-02-20 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 454,469 |
| 2024-02-19 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 528,954 |
| 2024-02-16 | 4.100 | 4.200 | 4.005 | 4.100 | 4.100 | 1,975,158 |
| 2024-02-15 | 4.200 | 4.300 | 3.800 | 4.100 | 4.100 | 1,541,414 |
| 2024-02-14 | 4.250 | 4.500 | 4.000 | 4.200 | 4.200 | 3,573,554 |
| 2024-02-13 | 4.250 | 4.500 | 4.150 | 4.250 | 4.250 | 113,230 |
| 2024-02-12 | 4.600 | 4.700 | 4.220 | 4.250 | 4.250 | 712,792 |
| 2024-02-09 | 4.750 | 5.000 | 4.250 | 4.600 | 4.600 | 1,053,331 |
| 2024-02-08 | 4.650 | 5.500 | 4.500 | 4.750 | 4.750 | 3,984,546 |
| 2024-02-07 | 4.750 | 5.000 | 4.500 | 4.650 | 4.650 | 1,122,637 |
| 2024-02-06 | 5.000 | 6.000 | 4.500 | 4.750 | 4.750 | 2,240,949 |
| 2024-02-05 | 4.650 | 6.350 | 4.500 | 4.750 | 4.750 | 2,607,883 |
| 2024-02-02 | 4.750 | 5.000 | 4.453 | 4.650 | 4.650 | 238,508 |
| 2024-02-01 | 4.750 | 5.500 | 4.500 | 4.750 | 4.750 | 824,133 |
| 2024-01-31 | 4.350 | 5.000 | 4.000 | 4.750 | 4.750 | 254,727 |
| 2024-01-30 | 4.750 | 5.000 | 4.000 | 4.350 | 4.350 | 469,003 |
| 2024-01-29 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 233,338 |
| 2024-01-26 | 4.750 | 5.000 | 4.000 | 4.750 | 4.750 | 417,236 |
| 2024-01-25 | 4.750 | 5.000 | 4.250 | 4.500 | 4.500 | 959,519 |
| 2024-01-24 | 5.125 | 5.150 | 4.500 | 4.750 | 4.750 | 984,870 |
| 2024-01-23 | 5.875 | 6.000 | 5.000 | 5.250 | 5.250 | 1,423,908 |
| 2024-01-22 | 7.250 | 7.500 | 5.250 | 5.875 | 5.875 | 2,507,396 |
| 2024-01-19 | 6.065 | 8.500 | 6.065 | 7.200 | 7.200 | 5,286,492 |
| 2024-01-18 | 5.500 | 6.000 | 5.000 | 5.875 | 5.875 | 580,091 |
| 2024-01-17 | 5.100 | 5.840 | 4.772 | 5.500 | 5.500 | 1,178,015 |
| 2024-01-16 | 4.800 | 5.245 | 4.700 | 4.800 | 4.800 | 120,567 |
| 2024-01-15 | 4.750 | 5.980 | 4.500 | 4.800 | 4.800 | 1,986,281 |
| 2024-01-12 | 4.600 | 4.849 | 4.500 | 4.750 | 4.750 | 839,184 |
| 2024-01-11 | 4.250 | 5.500 | 4.230 | 4.600 | 4.600 | 1,346,973 |
| 2024-01-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 15,932 |
| 2024-01-09 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 111,337 |
| 2024-01-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 185,963 |
| 2024-01-05 | 4.250 | 4.900 | 4.000 | 4.250 | 4.250 | 799,996 |
| 2024-01-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 79,893 |
| 2024-01-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 182,129 |
| 2024-01-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 4,865 |
| 2023-12-29 | 4.250 | 4.500 | 4.231 | 4.250 | 4.250 | 433,944 |
| 2023-12-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 140,928 |
| 2023-12-27 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 77,211 |
| 2023-12-22 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 213,532 |
| 2023-12-21 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 200,667 |
| 2023-12-20 | 4.250 | 4.810 | 4.000 | 4.200 | 4.200 | 477,917 |
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.