Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 17.250 | 18.150 | 15.000 | 16.000 | 16.000 | 1,838,941 |
| 2025-08-15 | 16.500 | 17.900 | 15.760 | 17.500 | 17.500 | 1,768,861 |
| 2025-08-14 | 15.750 | 17.500 | 15.750 | 17.000 | 17.000 | 1,400,670 |
| 2025-08-13 | 14.675 | 16.400 | 14.675 | 15.750 | 15.750 | 2,158,688 |
| 2025-08-12 | 13.750 | 16.000 | 13.100 | 14.500 | 14.500 | 1,220,743 |
| 2025-08-11 | 14.250 | 15.000 | 12.110 | 13.750 | 13.750 | 3,980,794 |
| 2025-08-08 | 14.500 | 17.000 | 14.000 | 14.000 | 14.000 | 6,608,907 |
| 2025-08-07 | 12.000 | 14.770 | 11.650 | 14.000 | 14.000 | 5,476,666 |
| 2025-08-06 | 10.750 | 12.500 | 10.500 | 12.000 | 12.000 | 2,988,631 |
| 2025-08-05 | 11.500 | 12.000 | 9.000 | 10.750 | 10.750 | 3,614,225 |
| 2025-08-04 | 11.000 | 11.500 | 10.220 | 10.500 | 10.500 | 1,884,780 |
| 2025-08-01 | 10.250 | 11.500 | 9.200 | 11.000 | 11.000 | 1,588,072 |
| 2025-07-31 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 751,527 |
| 2025-07-30 | 10.000 | 11.500 | 10.000 | 10.500 | 10.500 | 1,623,461 |
| 2025-07-29 | 9.750 | 11.000 | 9.500 | 10.000 | 10.000 | 2,806,762 |
| 2025-07-28 | 8.750 | 10.000 | 7.500 | 9.750 | 9.750 | 2,021,951 |
| 2025-07-25 | 9.000 | 9.500 | 8.110 | 8.750 | 8.750 | 1,176,265 |
| 2025-07-24 | 9.050 | 9.500 | 7.655 | 9.020 | 9.020 | 2,722,057 |
| 2025-07-23 | 7.750 | 10.340 | 7.500 | 9.000 | 9.000 | 4,839,507 |
| 2025-07-22 | 8.150 | 8.500 | 7.500 | 7.750 | 7.750 | 1,307,816 |
| 2025-07-21 | 8.250 | 9.000 | 7.500 | 8.150 | 8.150 | 1,949,951 |
| 2025-07-18 | 7.600 | 8.390 | 7.300 | 8.250 | 8.250 | 2,054,523 |
| 2025-07-17 | 7.150 | 7.800 | 7.000 | 7.000 | 7.000 | 945,371 |
| 2025-07-16 | 6.850 | 8.000 | 6.850 | 7.150 | 7.150 | 2,171,229 |
| 2025-07-15 | 6.550 | 7.000 | 6.435 | 6.750 | 6.750 | 524,800 |
| 2025-07-14 | 6.300 | 6.700 | 6.255 | 6.550 | 6.550 | 655,035 |
| 2025-07-11 | 6.350 | 6.496 | 6.202 | 6.300 | 6.300 | 579,817 |
| 2025-07-10 | 6.150 | 6.490 | 6.056 | 6.350 | 6.350 | 763,847 |
| 2025-07-09 | 6.250 | 6.367 | 6.000 | 6.150 | 6.150 | 800,517 |
| 2025-07-08 | 6.300 | 6.367 | 6.200 | 6.250 | 6.250 | 87,147 |
| 2025-07-07 | 6.450 | 6.520 | 6.100 | 6.300 | 6.300 | 842,972 |
| 2025-07-04 | 6.450 | 6.570 | 6.230 | 6.450 | 6.450 | 194,195 |
| 2025-07-03 | 6.450 | 6.570 | 6.230 | 6.450 | 6.450 | 56,803 |
| 2025-07-02 | 6.450 | 6.580 | 6.235 | 6.450 | 6.450 | 247,224 |
| 2025-07-01 | 6.450 | 6.590 | 6.206 | 6.450 | 6.450 | 170,306 |
| 2025-06-30 | 6.300 | 6.700 | 6.200 | 6.450 | 6.450 | 131,221 |
| 2025-06-27 | 6.300 | 6.700 | 6.202 | 6.300 | 6.300 | 215,290 |
| 2025-06-26 | 6.300 | 6.694 | 6.200 | 6.300 | 6.300 | 246,971 |
| 2025-06-25 | 6.450 | 6.700 | 6.200 | 6.300 | 6.300 | 298,583 |
| 2025-06-24 | 6.300 | 6.700 | 6.200 | 6.450 | 6.450 | 568,407 |
| 2025-06-23 | 6.450 | 6.670 | 6.205 | 6.300 | 6.300 | 680,233 |
| 2025-06-20 | 6.600 | 7.000 | 6.000 | 6.450 | 6.450 | 854,498 |
| 2025-06-19 | 6.700 | 7.000 | 6.210 | 6.600 | 6.600 | 345,365 |
| 2025-06-18 | 6.750 | 7.000 | 6.400 | 6.700 | 6.700 | 60,934 |
| 2025-06-17 | 6.650 | 7.100 | 6.200 | 7.000 | 7.000 | 850,771 |
| 2025-06-16 | 6.650 | 6.950 | 6.308 | 6.650 | 6.650 | 315,862 |
| 2025-06-13 | 6.650 | 6.950 | 6.355 | 6.650 | 6.650 | 143,838 |
| 2025-06-12 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 482,487 |
| 2025-06-11 | 6.450 | 6.850 | 6.206 | 6.650 | 6.650 | 221,426 |
| 2025-06-10 | 6.650 | 7.000 | 6.440 | 6.450 | 6.450 | 630,228 |
| 2025-06-09 | 6.650 | 6.900 | 6.400 | 6.650 | 6.650 | 512,020 |
| 2025-06-06 | 6.350 | 6.900 | 6.255 | 6.650 | 6.650 | 212,066 |
| 2025-06-05 | 6.600 | 6.900 | 6.200 | 6.350 | 6.350 | 171,724 |
| 2025-06-04 | 6.600 | 6.900 | 6.255 | 6.600 | 6.600 | 22,266 |
| 2025-06-03 | 6.250 | 6.912 | 6.000 | 6.600 | 6.600 | 658,560 |
| 2025-06-02 | 6.100 | 6.500 | 5.860 | 6.250 | 6.250 | 688,634 |
| 2025-05-30 | 6.150 | 6.800 | 6.000 | 6.100 | 6.100 | 1,096,833 |
| 2025-05-29 | 6.550 | 6.800 | 6.000 | 6.150 | 6.150 | 192,914 |
| 2025-05-28 | 6.650 | 6.800 | 6.300 | 6.550 | 6.550 | 290,608 |
| 2025-05-27 | 6.700 | 7.000 | 6.300 | 6.650 | 6.650 | 846,155 |
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.