Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 6.250 | 7.347 | 5.760 | 6.900 | 6.900 | 3,712,907 |
| 2023-09-25 | 6.250 | 6.500 | 5.650 | 5.650 | 5.650 | 352,573 |
| 2023-09-22 | 5.250 | 6.690 | 5.000 | 6.250 | 6.250 | 3,383,052 |
| 2023-09-21 | 5.375 | 5.500 | 4.900 | 4.900 | 4.900 | 711,891 |
| 2023-09-20 | 5.250 | 5.750 | 5.000 | 5.375 | 5.375 | 598,050 |
| 2023-09-19 | 5.500 | 5.500 | 5.150 | 5.250 | 5.250 | 528,381 |
| 2023-09-18 | 5.875 | 6.240 | 5.330 | 5.625 | 5.625 | 631,188 |
| 2023-09-15 | 5.375 | 6.000 | 5.313 | 5.875 | 5.875 | 541,800 |
| 2023-09-14 | 5.500 | 5.500 | 5.355 | 5.375 | 5.375 | 198,134 |
| 2023-09-13 | 5.500 | 5.500 | 5.462 | 5.500 | 5.500 | 119,206 |
| 2023-09-12 | 5.625 | 5.700 | 5.250 | 5.625 | 5.625 | 115,603 |
| 2023-09-11 | 5.500 | 5.720 | 5.450 | 5.625 | 5.625 | 222,294 |
| 2023-09-08 | 5.625 | 5.790 | 5.433 | 5.500 | 5.500 | 234,505 |
| 2023-09-07 | 5.625 | 5.820 | 5.325 | 5.625 | 5.625 | 658,797 |
| 2023-09-06 | 5.625 | 5.668 | 5.505 | 5.625 | 5.625 | 107,243 |
| 2023-09-05 | 5.730 | 5.730 | 5.536 | 5.625 | 5.625 | 180,346 |
| 2023-09-04 | 5.750 | 5.900 | 5.622 | 5.850 | 5.850 | 153,727 |
| 2023-09-01 | 6.195 | 6.195 | 5.680 | 5.750 | 5.750 | 990,213 |
| 2023-08-31 | 5.625 | 6.448 | 5.530 | 6.250 | 6.250 | 1,439,042 |
| 2023-08-30 | 5.875 | 5.900 | 5.500 | 5.650 | 5.650 | 383,107 |
| 2023-08-29 | 6.375 | 6.500 | 5.750 | 5.875 | 5.875 | 698,936 |
| 2023-08-25 | 6.125 | 6.250 | 5.850 | 6.000 | 6.000 | 512,761 |
| 2023-08-24 | 6.770 | 6.770 | 6.111 | 6.250 | 6.250 | 1,095,461 |
| 2023-08-23 | 6.875 | 7.150 | 6.770 | 6.875 | 6.875 | 247,637 |
| 2023-08-22 | 7.125 | 7.225 | 6.789 | 6.875 | 6.875 | 368,295 |
| 2023-08-21 | 7.375 | 8.000 | 6.613 | 7.250 | 7.250 | 3,194,057 |
| 2023-08-18 | 6.750 | 6.861 | 6.500 | 6.750 | 6.750 | 236,347 |
| 2023-08-17 | 6.625 | 7.000 | 6.600 | 6.750 | 6.750 | 447,769 |
| 2023-08-16 | 6.625 | 6.750 | 6.000 | 6.625 | 6.625 | 1,085,242 |
| 2023-08-15 | 6.750 | 6.850 | 6.500 | 6.625 | 6.625 | 278,443 |
| 2023-08-14 | 7.000 | 7.250 | 6.600 | 6.750 | 6.750 | 872,634 |
| 2023-08-11 | 6.750 | 7.400 | 6.750 | 7.000 | 7.000 | 1,112,274 |
| 2023-08-10 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 929,348 |
| 2023-08-09 | 7.125 | 7.750 | 6.570 | 6.950 | 6.950 | 1,089,730 |
| 2023-08-08 | 7.125 | 7.750 | 7.025 | 7.125 | 7.125 | 1,644,037 |
| 2023-08-07 | 7.375 | 7.464 | 7.000 | 7.125 | 7.125 | 1,029,005 |
| 2023-08-04 | 7.750 | 8.000 | 7.060 | 7.375 | 7.375 | 2,012,922 |
| 2023-08-03 | 6.861 | 8.248 | 6.861 | 7.750 | 7.750 | 3,520,828 |
| 2023-08-02 | 6.625 | 6.950 | 6.250 | 6.750 | 6.750 | 1,997,218 |
| 2023-08-01 | 6.500 | 6.685 | 6.311 | 6.625 | 6.625 | 619,908 |
| 2023-07-31 | 6.625 | 6.900 | 6.300 | 6.500 | 6.500 | 2,357,468 |
| 2023-07-28 | 6.875 | 7.000 | 6.500 | 6.625 | 6.625 | 549,740 |
| 2023-07-27 | 7.500 | 7.750 | 6.625 | 7.000 | 7.000 | 2,675,106 |
| 2023-07-26 | 7.500 | 7.500 | 7.175 | 7.500 | 7.500 | 374,172 |
| 2023-07-25 | 7.525 | 8.150 | 7.318 | 7.525 | 7.525 | 398,722 |
| 2023-07-24 | 7.400 | 7.689 | 7.330 | 7.525 | 7.525 | 157,490 |
| 2023-07-21 | 7.875 | 8.000 | 7.166 | 7.400 | 7.400 | 356,737 |
| 2023-07-20 | 8.000 | 8.150 | 7.344 | 7.875 | 7.875 | 304,183 |
| 2023-07-19 | 7.625 | 8.140 | 7.496 | 8.000 | 8.000 | 1,288,556 |
| 2023-07-18 | 8.125 | 8.950 | 7.515 | 7.625 | 7.625 | 973,600 |
| 2023-07-17 | 7.650 | 8.650 | 7.500 | 8.250 | 8.250 | 1,952,927 |
| 2023-07-14 | 7.375 | 7.880 | 7.250 | 7.500 | 7.500 | 956,488 |
| 2023-07-13 | 7.625 | 8.020 | 7.170 | 7.375 | 7.375 | 877,030 |
| 2023-07-12 | 7.625 | 8.200 | 7.430 | 7.625 | 7.625 | 796,100 |
| 2023-07-11 | 7.250 | 8.400 | 7.156 | 8.400 | 8.400 | 1,535,039 |
| 2023-07-10 | 8.350 | 8.500 | 7.100 | 7.900 | 7.900 | 1,954,861 |
| 2023-07-07 | 8.500 | 8.690 | 8.153 | 8.350 | 8.350 | 756,723 |
| 2023-07-06 | 8.500 | 9.022 | 8.100 | 8.500 | 8.500 | 842,800 |
| 2023-07-05 | 8.800 | 8.800 | 8.250 | 8.500 | 8.500 | 549,206 |
| 2023-07-04 | 9.125 | 9.248 | 8.750 | 8.875 | 8.875 | 985,562 |
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.