Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 12.250 | 13.490 | 12.000 | 13.250 | 13.250 | 431,625 |
| 2025-11-10 | 13.000 | 13.500 | 12.220 | 12.250 | 12.250 | 485,286 |
| 2025-11-07 | 13.000 | 13.490 | 12.770 | 13.000 | 13.000 | 190,416 |
| 2025-11-06 | 13.250 | 13.850 | 12.770 | 13.000 | 13.000 | 75,132 |
| 2025-11-05 | 12.750 | 13.990 | 12.000 | 13.250 | 13.250 | 607,583 |
| 2025-11-04 | 13.500 | 13.990 | 12.030 | 12.750 | 12.750 | 1,156,632 |
| 2025-11-03 | 14.250 | 15.000 | 13.210 | 13.500 | 13.500 | 1,141,949 |
| 2025-10-31 | 13.500 | 13.990 | 13.210 | 13.500 | 13.500 | 578,630 |
| 2025-10-30 | 12.750 | 14.000 | 12.500 | 13.500 | 13.500 | 963,854 |
| 2025-10-29 | 13.250 | 13.500 | 12.550 | 12.750 | 12.750 | 913,967 |
| 2025-10-28 | 13.750 | 13.900 | 13.100 | 13.250 | 13.250 | 352,842 |
| 2025-10-27 | 13.750 | 13.995 | 13.505 | 13.750 | 13.750 | 213,286 |
| 2025-10-24 | 14.000 | 14.500 | 13.000 | 13.750 | 13.750 | 927,785 |
| 2025-10-23 | 14.250 | 15.000 | 13.500 | 14.000 | 14.000 | 776,150 |
| 2025-10-22 | 14.500 | 14.990 | 14.400 | 14.500 | 14.500 | 435,497 |
| 2025-10-21 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 991,245 |
| 2025-10-20 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 443,358 |
| 2025-10-17 | 14.250 | 15.200 | 13.500 | 15.000 | 15.000 | 1,193,852 |
| 2025-10-16 | 13.250 | 15.000 | 10.000 | 14.500 | 14.500 | 4,432,432 |
| 2025-10-15 | 13.500 | 14.500 | 13.005 | 13.250 | 13.250 | 1,638,166 |
| 2025-10-14 | 13.750 | 14.500 | 13.175 | 13.500 | 13.500 | 967,150 |
| 2025-10-13 | 13.500 | 14.500 | 13.500 | 13.750 | 13.750 | 559,686 |
| 2025-10-10 | 13.750 | 15.000 | 12.500 | 13.500 | 13.500 | 3,011,677 |
| 2025-10-09 | 15.000 | 15.500 | 13.000 | 13.750 | 13.750 | 1,315,600 |
| 2025-10-08 | 15.500 | 17.000 | 14.000 | 15.000 | 15.000 | 1,790,465 |
| 2025-10-07 | 15.500 | 16.500 | 15.000 | 15.250 | 15.250 | 752,610 |
| 2025-10-06 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 868,796 |
| 2025-10-03 | 17.000 | 17.500 | 15.650 | 15.750 | 15.750 | 1,161,502 |
| 2025-10-02 | 16.750 | 17.500 | 16.500 | 17.000 | 17.000 | 506,897 |
| 2025-10-01 | 17.500 | 17.990 | 16.500 | 16.750 | 16.750 | 1,000,308 |
| 2025-09-30 | 18.500 | 19.500 | 17.467 | 17.500 | 17.500 | 1,088,045 |
| 2025-09-29 | 18.250 | 19.500 | 18.150 | 18.500 | 18.500 | 806,781 |
| 2025-09-26 | 18.000 | 19.000 | 16.600 | 18.250 | 18.250 | 1,688,916 |
| 2025-09-25 | 18.750 | 19.500 | 17.500 | 18.000 | 18.000 | 1,790,640 |
| 2025-09-24 | 18.750 | 21.000 | 18.133 | 18.500 | 18.500 | 1,973,088 |
| 2025-09-23 | 17.500 | 19.000 | 17.000 | 18.750 | 18.750 | 1,049,987 |
| 2025-09-22 | 16.750 | 18.000 | 16.495 | 17.500 | 17.500 | 1,097,835 |
| 2025-09-19 | 16.250 | 17.700 | 16.000 | 16.750 | 16.750 | 757,737 |
| 2025-09-18 | 17.500 | 17.798 | 16.000 | 16.250 | 16.250 | 2,031,892 |
| 2025-09-17 | 14.990 | 19.000 | 14.990 | 17.500 | 17.500 | 4,395,529 |
| 2025-09-16 | 15.250 | 16.000 | 13.500 | 14.000 | 14.000 | 2,389,906 |
| 2025-09-15 | 15.500 | 17.000 | 15.000 | 15.250 | 15.250 | 1,855,496 |
| 2025-09-12 | 16.000 | 16.150 | 15.160 | 15.500 | 15.500 | 842,818 |
| 2025-09-11 | 16.000 | 16.490 | 15.510 | 16.000 | 16.000 | 331,644 |
| 2025-09-10 | 15.750 | 17.500 | 15.750 | 16.000 | 16.000 | 1,636,162 |
| 2025-09-09 | 14.500 | 16.000 | 14.215 | 15.750 | 15.750 | 820,448 |
| 2025-09-08 | 15.250 | 16.000 | 14.000 | 14.500 | 14.500 | 942,371 |
| 2025-09-05 | 16.500 | 16.950 | 15.000 | 15.000 | 15.000 | 689,341 |
| 2025-09-04 | 17.250 | 17.500 | 15.000 | 16.500 | 16.500 | 2,608,928 |
| 2025-09-03 | 15.000 | 17.480 | 14.744 | 17.000 | 17.000 | 890,147 |
| 2025-09-02 | 14.000 | 15.980 | 13.750 | 15.000 | 15.000 | 1,008,928 |
| 2025-09-01 | 14.750 | 15.500 | 13.600 | 14.000 | 14.000 | 1,348,652 |
| 2025-08-29 | 14.750 | 16.000 | 14.500 | 14.750 | 14.750 | 936,989 |
| 2025-08-28 | 15.500 | 16.500 | 14.500 | 14.750 | 14.750 | 1,144,780 |
| 2025-08-27 | 16.500 | 17.000 | 14.500 | 14.750 | 14.750 | 1,125,711 |
| 2025-08-26 | 13.250 | 15.500 | 13.000 | 15.000 | 15.000 | 1,253,424 |
| 2025-08-22 | 14.000 | 15.000 | 13.000 | 13.250 | 13.250 | 1,375,322 |
| 2025-08-21 | 14.000 | 15.500 | 13.250 | 14.000 | 14.000 | 1,602,041 |
| 2025-08-20 | 15.000 | 15.500 | 12.820 | 14.000 | 14.000 | 1,655,825 |
| 2025-08-19 | 16.000 | 17.000 | 14.510 | 15.600 | 15.600 | 1,031,433 |
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.