Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.850 | 7.192 | 6.500 | 6.700 | 6.700 | 246,277 |
| 2025-05-22 | 6.500 | 7.850 | 6.500 | 6.850 | 6.850 | 2,907,447 |
| 2025-05-21 | 6.650 | 6.800 | 6.210 | 6.450 | 6.450 | 419,024 |
| 2025-05-20 | 6.750 | 6.948 | 6.400 | 6.650 | 6.650 | 426,986 |
| 2025-05-19 | 6.750 | 6.978 | 6.700 | 6.750 | 6.750 | 132,450 |
| 2025-05-16 | 6.300 | 7.000 | 6.300 | 6.750 | 6.750 | 630,478 |
| 2025-05-15 | 6.100 | 6.495 | 5.800 | 6.300 | 6.300 | 535,699 |
| 2025-05-14 | 6.100 | 6.460 | 5.830 | 6.100 | 6.100 | 88,529 |
| 2025-05-13 | 6.100 | 6.400 | 5.807 | 6.100 | 6.100 | 105,381 |
| 2025-05-12 | 5.800 | 6.346 | 5.615 | 6.100 | 6.100 | 423,786 |
| 2025-05-09 | 5.950 | 6.030 | 5.600 | 5.800 | 5.800 | 230,352 |
| 2025-05-08 | 5.800 | 6.096 | 5.800 | 5.950 | 5.950 | 1,211,170 |
| 2025-05-07 | 6.100 | 6.180 | 5.699 | 5.800 | 5.800 | 1,876,187 |
| 2025-05-06 | 6.500 | 6.670 | 5.816 | 6.100 | 6.100 | 3,345,336 |
| 2025-05-02 | 6.500 | 6.800 | 6.350 | 6.550 | 6.550 | 312,477 |
| 2025-05-01 | 6.700 | 6.700 | 6.330 | 6.500 | 6.500 | 315,690 |
| 2025-04-30 | 6.750 | 6.950 | 6.400 | 6.750 | 6.750 | 224,431 |
| 2025-04-29 | 6.800 | 7.100 | 6.500 | 6.750 | 6.750 | 345,081 |
| 2025-04-28 | 6.800 | 7.000 | 6.500 | 6.750 | 6.750 | 384,566 |
| 2025-04-25 | 6.800 | 7.000 | 6.610 | 6.800 | 6.800 | 602,165 |
| 2025-04-24 | 6.950 | 7.480 | 6.600 | 7.480 | 7.480 | 1,254,854 |
| 2025-04-23 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 212,879 |
| 2025-04-22 | 6.500 | 7.000 | 6.280 | 6.750 | 6.750 | 626,356 |
| 2025-04-17 | 6.550 | 6.700 | 6.303 | 6.500 | 6.500 | 444,858 |
| 2025-04-16 | 6.700 | 6.700 | 6.400 | 6.550 | 6.550 | 120,225 |
| 2025-04-15 | 6.650 | 6.900 | 6.425 | 6.700 | 6.700 | 463,346 |
| 2025-04-14 | 6.550 | 6.980 | 6.400 | 6.650 | 6.650 | 1,296,206 |
| 2025-04-11 | 6.600 | 7.200 | 6.450 | 6.550 | 6.550 | 1,061,439 |
| 2025-04-10 | 6.600 | 6.800 | 6.440 | 6.600 | 6.600 | 270,483 |
| 2025-04-09 | 6.550 | 6.800 | 6.055 | 6.250 | 6.250 | 543,917 |
| 2025-04-08 | 6.550 | 6.800 | 6.400 | 6.600 | 6.600 | 250,221 |
| 2025-04-07 | 6.250 | 6.800 | 6.002 | 6.550 | 6.550 | 1,348,978 |
| 2025-04-04 | 6.250 | 6.380 | 6.151 | 6.200 | 6.200 | 593,934 |
| 2025-04-03 | 6.200 | 6.400 | 6.100 | 6.250 | 6.250 | 587,532 |
| 2025-04-02 | 6.400 | 6.500 | 6.100 | 6.250 | 6.250 | 450,732 |
| 2025-04-01 | 6.150 | 6.500 | 6.000 | 6.400 | 6.400 | 1,856,384 |
| 2025-03-31 | 6.500 | 6.620 | 6.000 | 6.150 | 6.150 | 1,224,539 |
| 2025-03-28 | 6.500 | 6.700 | 6.242 | 6.500 | 6.500 | 105,300 |
| 2025-03-27 | 6.500 | 6.670 | 6.256 | 6.500 | 6.500 | 571,381 |
| 2025-03-26 | 6.550 | 6.700 | 6.300 | 6.500 | 6.500 | 369,974 |
| 2025-03-25 | 6.250 | 6.800 | 6.152 | 6.550 | 6.550 | 2,004,129 |
| 2025-03-24 | 6.600 | 6.900 | 6.000 | 6.250 | 6.250 | 2,043,168 |
| 2025-03-21 | 6.600 | 6.900 | 6.356 | 6.600 | 6.600 | 44,754 |
| 2025-03-20 | 6.700 | 6.750 | 6.330 | 6.600 | 6.600 | 452,761 |
| 2025-03-19 | 6.400 | 6.900 | 6.304 | 6.900 | 6.900 | 1,692,371 |
| 2025-03-18 | 6.400 | 7.000 | 6.220 | 6.400 | 6.400 | 3,512,047 |
| 2025-03-17 | 6.750 | 7.000 | 6.125 | 6.750 | 6.750 | 842,878 |
| 2025-03-14 | 6.900 | 7.000 | 6.518 | 6.750 | 6.750 | 977,254 |
| 2025-03-13 | 6.900 | 7.156 | 6.800 | 6.900 | 6.900 | 484,978 |
| 2025-03-12 | 7.300 | 7.492 | 6.818 | 6.900 | 6.900 | 1,234,041 |
| 2025-03-11 | 8.050 | 8.185 | 7.228 | 7.350 | 7.350 | 1,348,780 |
| 2025-03-10 | 8.050 | 8.500 | 7.600 | 8.050 | 8.050 | 365,337 |
| 2025-03-07 | 7.750 | 8.000 | 7.600 | 7.800 | 7.800 | 307,788 |
| 2025-03-06 | 7.500 | 8.000 | 7.200 | 7.750 | 7.750 | 1,002,077 |
| 2025-03-05 | 7.350 | 7.700 | 7.300 | 7.500 | 7.500 | 340,440 |
| 2025-03-04 | 7.350 | 7.700 | 7.299 | 7.350 | 7.350 | 1,027,715 |
| 2025-03-03 | 7.750 | 8.000 | 7.250 | 7.350 | 7.350 | 1,413,606 |
| 2025-02-28 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 263,194 |
| 2025-02-27 | 8.100 | 8.500 | 7.700 | 8.000 | 8.000 | 1,037,938 |
| 2025-02-26 | 7.950 | 8.400 | 7.500 | 8.100 | 8.100 | 410,589 |
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.