Fusion Antibodies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	8.875	9.875	8.851	9.125	9.125	1,687,350
2023-06-30	8.250	9.000	7.750	9.000	9.000	2,387,025
2023-06-29	8.250	8.740	8.250	8.250	8.250	974,693
2023-06-28	8.000	9.000	7.910	8.250	8.250	2,116,354
2023-06-27	8.000	8.740	7.750	8.500	8.500	1,827,803
2023-06-26	8.125	8.500	7.750	8.000	8.000	635,895
2023-06-23	8.503	8.503	7.750	8.100	8.100	3,386,952
2023-06-22	9.250	9.500	8.500	8.625	8.625	3,128,983
2023-06-21	9.225	9.500	9.050	9.250	9.250	1,466,281
2023-06-20	9.125	10.000	8.750	9.225	9.225	5,362,030
2023-06-19	8.750	9.500	8.500	8.600	8.600	2,669,616
2023-06-16	8.125	9.400	7.500	8.750	8.750	2,997,924
2023-06-15	8.250	9.000	7.525	8.125	8.125	3,385,716
2023-06-14	8.125	9.900	7.550	8.500	8.500	9,540,180
2023-06-13	6.250	8.000	6.000	8.000	8.000	6,528,703
2023-06-12	6.750	7.000	6.000	6.250	6.250	2,427,047
2023-06-09	6.750	7.400	6.500	6.750	6.750	2,094,493
2023-06-08	6.625	7.475	5.000	6.750	6.750	8,331,305
2023-06-07	7.000	7.500	6.150	6.625	6.625	4,940,518
2023-06-06	5.625	7.275	5.479	7.000	7.000	3,542,392
2023-06-05	6.122	6.122	5.420	5.625	5.625	2,040,317
2023-06-02	6.375	6.450	6.000	6.250	6.250	242,958
2023-06-01	6.375	6.500	6.000	6.000	6.000	220,856
2023-05-31	6.500	6.690	6.000	6.375	6.375	878,924
2023-05-30	6.375	6.980	6.000	6.000	6.000	2,011,863
2023-05-26	6.250	6.510	6.000	6.375	6.375	703,652
2023-05-25	6.875	7.000	6.000	6.750	6.750	917,886
2023-05-24	7.375	7.650	6.743	6.875	6.875	871,126
2023-05-23	6.500	8.416	6.000	7.650	7.650	3,561,645
2023-05-22	7.375	8.050	6.255	6.500	6.500	3,121,337
2023-05-19	32.440	32.440	4.950	7.750	7.750	12,717,200
2023-05-18	36.000	36.000	28.000	31.500	31.500	150,107
2023-05-17	37.500	37.500	37.500	37.500	37.500	0
2023-05-16	37.500	37.500	37.000	37.500	37.500	5
2023-05-15	37.500	37.500	34.000	37.500	37.500	10,762
2023-05-12	37.500	39.500	37.500	37.500	37.500	1,000
2023-05-11	40.000	40.000	35.100	37.500	37.500	8,125
2023-05-10	40.000	40.000	40.000	40.000	40.000	0
2023-05-09	40.000	41.800	35.000	40.000	40.000	857
2023-05-05	40.000	40.000	35.100	40.000	40.000	12
2023-05-04	44.000	45.000	39.986	40.000	40.000	16,397
2023-05-03	37.360	50.000	37.360	44.000	44.000	69,141
2023-05-02	31.500	36.168	28.000	36.000	36.000	28,567
2023-04-28	34.000	37.920	30.050	31.500	31.500	16,531
2023-04-27	34.000	37.500	31.600	34.000	34.000	4,708
2023-04-26	34.000	34.000	33.050	34.000	34.000	1,032
2023-04-25	35.500	35.500	33.000	35.500	35.500	2
2023-04-24	35.500	35.500	32.600	35.500	35.500	400
2023-04-21	35.500	35.500	33.600	35.500	35.500	6,370
2023-04-20	36.500	36.500	33.600	36.500	36.500	13,827
2023-04-19	38.000	38.000	33.000	38.000	38.000	12,189
2023-04-18	38.500	38.500	34.550	38.500	38.500	579
2023-04-17	38.500	40.000	34.000	38.500	38.500	6,114
2023-04-14	38.500	38.500	35.610	38.500	38.500	12,690
2023-04-13	38.500	38.500	35.610	38.500	38.500	10,000
2023-04-12	38.500	40.300	38.500	38.500	38.500	9
2023-04-11	38.500	40.750	34.000	38.500	38.500	25,510
2023-04-06	38.500	38.500	34.000	38.500	38.500	117,751
2023-04-05	38.500	38.500	38.500	38.500	38.500	0
2023-04-04	38.500	38.500	35.800	38.500	38.500	2,436

← NewerPage 15 of 22 · 1,270 trading daysOlder →

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.