Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 157,109 |
| 2023-12-18 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 46,048 |
| 2023-12-15 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 94,264 |
| 2023-12-14 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 299,411 |
| 2023-12-13 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 448,690 |
| 2023-12-12 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 388,095 |
| 2023-12-11 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 465,232 |
| 2023-12-08 | 4.750 | 4.945 | 4.710 | 4.750 | 4.750 | 125,498 |
| 2023-12-07 | 4.750 | 5.000 | 4.680 | 4.750 | 4.750 | 207,814 |
| 2023-12-06 | 4.875 | 5.500 | 4.500 | 4.750 | 4.750 | 1,367,546 |
| 2023-12-05 | 4.550 | 5.417 | 4.000 | 4.875 | 4.875 | 1,950,089 |
| 2023-12-04 | 4.500 | 5.000 | 4.000 | 4.550 | 4.550 | 4,820,274 |
| 2023-12-01 | 6.500 | 6.500 | 5.500 | 5.875 | 5.875 | 840,854 |
| 2023-11-30 | 6.000 | 7.392 | 5.250 | 6.750 | 6.750 | 3,172,795 |
| 2023-11-29 | 7.250 | 9.500 | 5.665 | 5.950 | 5.950 | 10,837,542 |
| 2023-11-28 | 3.750 | 8.700 | 3.580 | 7.200 | 7.200 | 22,763,250 |
| 2023-11-27 | 3.200 | 3.740 | 3.100 | 3.450 | 3.450 | 1,525,761 |
| 2023-11-24 | 3.300 | 3.300 | 3.020 | 3.200 | 3.200 | 2,135,635 |
| 2023-11-23 | 3.370 | 3.370 | 3.125 | 3.350 | 3.350 | 780,112 |
| 2023-11-22 | 3.400 | 3.450 | 3.267 | 3.400 | 3.400 | 191,386 |
| 2023-11-21 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 39,800 |
| 2023-11-20 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 66,809 |
| 2023-11-17 | 3.600 | 3.600 | 3.335 | 3.450 | 3.450 | 408,105 |
| 2023-11-16 | 3.352 | 3.861 | 3.352 | 3.700 | 3.700 | 589,288 |
| 2023-11-15 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 756,288 |
| 2023-11-14 | 3.350 | 3.470 | 3.253 | 3.350 | 3.350 | 243,113 |
| 2023-11-13 | 3.500 | 3.600 | 3.253 | 3.350 | 3.350 | 920,384 |
| 2023-11-10 | 3.900 | 3.930 | 3.433 | 3.600 | 3.600 | 1,352,941 |
| 2023-11-09 | 3.750 | 4.200 | 3.317 | 3.900 | 3.900 | 4,996,079 |
| 2023-11-08 | 5.250 | 5.440 | 5.000 | 5.125 | 5.125 | 680,092 |
| 2023-11-07 | 4.904 | 5.544 | 4.904 | 5.250 | 5.250 | 729,375 |
| 2023-11-06 | 4.900 | 4.970 | 4.811 | 4.900 | 4.900 | 412,876 |
| 2023-11-03 | 5.025 | 5.093 | 4.800 | 4.900 | 4.900 | 403,649 |
| 2023-11-02 | 5.250 | 5.500 | 4.804 | 5.025 | 5.025 | 960,436 |
| 2023-11-01 | 5.250 | 5.500 | 5.003 | 5.250 | 5.250 | 2,090,507 |
| 2023-10-31 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 258,359 |
| 2023-10-30 | 5.150 | 5.414 | 5.150 | 5.250 | 5.250 | 384,621 |
| 2023-10-27 | 5.375 | 5.500 | 5.125 | 5.125 | 5.125 | 565,523 |
| 2023-10-26 | 5.750 | 5.990 | 5.325 | 5.375 | 5.375 | 435,428 |
| 2023-10-25 | 5.375 | 6.250 | 5.115 | 5.750 | 5.750 | 1,119,576 |
| 2023-10-24 | 5.500 | 5.635 | 5.250 | 5.375 | 5.375 | 207,469 |
| 2023-10-23 | 5.500 | 5.750 | 5.250 | 5.500 | 5.500 | 606,209 |
| 2023-10-20 | 5.625 | 5.700 | 5.300 | 5.625 | 5.625 | 118,187 |
| 2023-10-19 | 5.750 | 5.880 | 5.500 | 5.750 | 5.750 | 301,952 |
| 2023-10-18 | 5.800 | 5.800 | 5.722 | 5.750 | 5.750 | 42,473 |
| 2023-10-17 | 5.945 | 5.945 | 5.722 | 5.875 | 5.875 | 109,573 |
| 2023-10-16 | 5.750 | 6.500 | 5.660 | 6.125 | 6.125 | 277,462 |
| 2023-10-13 | 6.065 | 6.065 | 5.673 | 5.750 | 5.750 | 138,159 |
| 2023-10-12 | 5.963 | 6.500 | 5.963 | 6.250 | 6.250 | 233,666 |
| 2023-10-11 | 5.500 | 5.900 | 5.350 | 5.625 | 5.625 | 168,339 |
| 2023-10-10 | 5.625 | 6.000 | 5.250 | 5.625 | 5.625 | 72,546 |
| 2023-10-09 | 5.410 | 5.800 | 5.410 | 5.625 | 5.625 | 187,591 |
| 2023-10-06 | 5.250 | 5.750 | 5.100 | 5.600 | 5.600 | 361,124 |
| 2023-10-05 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 169,812 |
| 2023-10-04 | 5.500 | 5.900 | 5.277 | 5.500 | 5.500 | 359,863 |
| 2023-10-03 | 5.625 | 5.750 | 5.258 | 5.500 | 5.500 | 294,308 |
| 2023-10-02 | 5.750 | 6.000 | 5.471 | 5.625 | 5.625 | 213,148 |
| 2023-09-29 | 5.000 | 6.400 | 4.660 | 5.500 | 5.500 | 1,670,398 |
| 2023-09-28 | 6.375 | 7.445 | 6.005 | 6.750 | 6.750 | 2,122,043 |
| 2023-09-27 | 6.875 | 7.167 | 6.255 | 6.550 | 6.550 | 777,931 |
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.