Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 15.250 | 16.388 | 15.000 | 16.000 | 16.000 | 777,544 |
| 2026-02-05 | 16.000 | 17.000 | 15.000 | 15.250 | 15.250 | 1,196,890 |
| 2026-02-04 | 14.625 | 16.450 | 14.500 | 16.000 | 16.000 | 1,132,765 |
| 2026-02-03 | 14.500 | 15.000 | 14.211 | 14.625 | 14.625 | 287,686 |
| 2026-02-02 | 13.500 | 14.889 | 13.200 | 14.500 | 14.500 | 915,391 |
| 2026-01-30 | 13.250 | 13.750 | 13.000 | 13.500 | 13.500 | 271,871 |
| 2026-01-29 | 13.125 | 13.500 | 12.860 | 13.250 | 13.250 | 407,499 |
| 2026-01-28 | 13.250 | 13.300 | 12.700 | 13.125 | 13.125 | 952,406 |
| 2026-01-27 | 13.250 | 14.000 | 12.633 | 13.250 | 13.250 | 626,107 |
| 2026-01-26 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 211,908 |
| 2026-01-23 | 13.500 | 14.000 | 13.020 | 13.500 | 13.500 | 259,841 |
| 2026-01-22 | 13.250 | 14.000 | 13.000 | 13.500 | 13.500 | 633,590 |
| 2026-01-21 | 13.250 | 13.500 | 13.050 | 13.250 | 13.250 | 383,577 |
| 2026-01-20 | 14.000 | 14.500 | 13.050 | 13.250 | 13.250 | 792,139 |
| 2026-01-19 | 14.250 | 14.750 | 13.500 | 14.000 | 14.000 | 264,511 |
| 2026-01-16 | 14.500 | 14.650 | 14.000 | 14.250 | 14.250 | 61,012 |
| 2026-01-15 | 14.500 | 15.000 | 14.010 | 14.500 | 14.500 | 242,837 |
| 2026-01-14 | 15.000 | 15.500 | 14.120 | 14.500 | 14.500 | 637,542 |
| 2026-01-13 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 240,345 |
| 2026-01-12 | 15.000 | 15.500 | 14.250 | 14.750 | 14.750 | 557,894 |
| 2026-01-09 | 14.500 | 15.500 | 14.500 | 15.000 | 15.000 | 720,865 |
| 2026-01-08 | 14.500 | 15.280 | 14.125 | 14.500 | 14.500 | 306,857 |
| 2026-01-07 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 770,644 |
| 2026-01-06 | 14.500 | 15.898 | 14.000 | 15.000 | 15.000 | 755,054 |
| 2026-01-05 | 13.500 | 15.500 | 13.250 | 14.500 | 14.500 | 1,020,525 |
| 2026-01-02 | 14.000 | 14.450 | 13.110 | 13.500 | 13.500 | 1,052,988 |
| 2025-12-31 | 14.250 | 15.000 | 13.500 | 14.000 | 14.000 | 252,816 |
| 2025-12-30 | 14.250 | 14.800 | 13.500 | 14.250 | 14.250 | 348,876 |
| 2025-12-29 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 467,505 |
| 2025-12-24 | 13.750 | 15.500 | 13.000 | 14.250 | 14.250 | 1,102,738 |
| 2025-12-23 | 13.000 | 14.240 | 12.500 | 13.750 | 13.750 | 273,668 |
| 2025-12-22 | 14.000 | 14.500 | 12.700 | 13.000 | 13.000 | 916,846 |
| 2025-12-19 | 15.480 | 15.480 | 12.000 | 14.000 | 14.000 | 4,906,088 |
| 2025-12-18 | 16.000 | 16.500 | 14.165 | 15.250 | 15.250 | 2,148,591 |
| 2025-12-17 | 16.250 | 17.000 | 15.000 | 16.000 | 16.000 | 1,983,811 |
| 2025-12-16 | 17.750 | 18.440 | 15.555 | 16.250 | 16.250 | 3,508,471 |
| 2025-12-15 | 19.250 | 19.500 | 17.000 | 17.500 | 17.500 | 2,020,441 |
| 2025-12-12 | 17.625 | 20.000 | 17.500 | 19.250 | 19.250 | 2,023,206 |
| 2025-12-11 | 16.750 | 18.000 | 16.500 | 17.625 | 17.625 | 1,184,837 |
| 2025-12-10 | 17.000 | 18.500 | 16.500 | 16.750 | 16.750 | 2,852,781 |
| 2025-12-09 | 15.250 | 17.380 | 15.000 | 17.000 | 17.000 | 1,370,666 |
| 2025-12-08 | 14.500 | 16.000 | 14.000 | 15.250 | 15.250 | 985,117 |
| 2025-12-05 | 14.500 | 14.850 | 14.177 | 14.500 | 14.500 | 682,970 |
| 2025-12-04 | 13.750 | 15.000 | 13.710 | 14.500 | 14.500 | 1,478,946 |
| 2025-12-03 | 12.750 | 14.490 | 12.400 | 13.750 | 13.750 | 3,555,767 |
| 2025-12-02 | 12.500 | 13.500 | 12.266 | 12.750 | 12.750 | 283,504 |
| 2025-12-01 | 12.750 | 13.500 | 12.000 | 12.500 | 12.500 | 698,877 |
| 2025-11-28 | 13.000 | 13.500 | 12.000 | 12.750 | 12.750 | 565,068 |
| 2025-11-27 | 11.750 | 14.000 | 11.500 | 13.000 | 13.000 | 1,471,216 |
| 2025-11-26 | 11.750 | 12.380 | 11.515 | 11.750 | 11.750 | 1,594,341 |
| 2025-11-25 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 355,690 |
| 2025-11-24 | 12.000 | 12.500 | 11.000 | 11.750 | 11.750 | 1,094,007 |
| 2025-11-21 | 12.500 | 12.787 | 11.670 | 12.000 | 12.000 | 362,972 |
| 2025-11-20 | 12.250 | 13.000 | 12.000 | 12.500 | 12.500 | 758,043 |
| 2025-11-19 | 12.250 | 12.440 | 12.005 | 12.250 | 12.250 | 198,804 |
| 2025-11-18 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 379,441 |
| 2025-11-17 | 12.500 | 12.810 | 12.000 | 12.250 | 12.250 | 199,066 |
| 2025-11-14 | 12.500 | 12.990 | 12.010 | 12.500 | 12.500 | 281,388 |
| 2025-11-13 | 12.500 | 13.700 | 12.000 | 12.500 | 12.500 | 426,778 |
| 2025-11-12 | 13.250 | 14.000 | 12.000 | 12.250 | 12.250 | 719,956 |
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.