Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.950 | 8.400 | 7.500 | 8.100 | 8.100 | 410,589 |
| 2025-02-25 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 783,448 |
| 2025-02-24 | 8.050 | 8.400 | 7.500 | 8.000 | 8.000 | 338,590 |
| 2025-02-21 | 8.200 | 8.400 | 7.700 | 8.050 | 8.050 | 410,455 |
| 2025-02-20 | 8.100 | 8.500 | 7.600 | 8.200 | 8.200 | 508,399 |
| 2025-02-19 | 8.250 | 8.500 | 7.550 | 8.250 | 8.250 | 299,337 |
| 2025-02-18 | 7.546 | 8.500 | 7.546 | 8.250 | 8.250 | 2,003,874 |
| 2025-02-17 | 7.550 | 7.700 | 7.000 | 7.350 | 7.350 | 615,359 |
| 2025-02-14 | 7.750 | 7.840 | 7.210 | 7.550 | 7.550 | 1,159,754 |
| 2025-02-13 | 8.100 | 8.700 | 7.220 | 7.750 | 7.750 | 2,162,488 |
| 2025-02-12 | 7.750 | 8.400 | 7.320 | 8.100 | 8.100 | 1,708,242 |
| 2025-02-11 | 7.250 | 8.500 | 7.000 | 7.750 | 7.750 | 986,497 |
| 2025-02-10 | 7.650 | 7.700 | 7.000 | 7.250 | 7.250 | 539,330 |
| 2025-02-07 | 8.100 | 8.500 | 7.308 | 7.650 | 7.650 | 1,131,165 |
| 2025-02-06 | 8.350 | 8.700 | 7.700 | 7.700 | 7.700 | 1,051,469 |
| 2025-02-05 | 7.650 | 8.440 | 7.500 | 8.350 | 8.350 | 1,108,782 |
| 2025-02-04 | 7.600 | 7.800 | 7.260 | 7.650 | 7.650 | 1,461,225 |
| 2025-02-03 | 7.950 | 8.500 | 7.300 | 7.600 | 7.600 | 2,077,155 |
| 2025-01-31 | 8.500 | 9.000 | 7.850 | 7.850 | 7.850 | 1,097,959 |
| 2025-01-30 | 8.750 | 9.000 | 7.925 | 8.100 | 8.100 | 1,381,701 |
| 2025-01-29 | 9.000 | 9.400 | 8.248 | 8.750 | 8.750 | 476,316 |
| 2025-01-28 | 8.250 | 9.800 | 8.000 | 9.000 | 9.000 | 1,868,661 |
| 2025-01-27 | 9.050 | 9.500 | 8.078 | 8.250 | 8.250 | 1,295,244 |
| 2025-01-24 | 9.000 | 9.500 | 8.464 | 9.050 | 9.050 | 978,645 |
| 2025-01-23 | 9.250 | 9.800 | 8.720 | 9.000 | 9.000 | 1,229,371 |
| 2025-01-22 | 9.150 | 9.500 | 8.500 | 9.400 | 9.400 | 705,920 |
| 2025-01-21 | 9.100 | 9.500 | 8.700 | 9.150 | 9.150 | 661,393 |
| 2025-01-20 | 8.100 | 9.500 | 8.000 | 9.100 | 9.100 | 643,121 |
| 2025-01-17 | 8.000 | 8.500 | 7.700 | 8.100 | 8.100 | 603,559 |
| 2025-01-16 | 8.600 | 9.000 | 7.678 | 8.000 | 8.000 | 1,287,765 |
| 2025-01-15 | 8.650 | 9.000 | 8.200 | 8.800 | 8.800 | 692,864 |
| 2025-01-14 | 9.250 | 9.300 | 8.566 | 8.650 | 8.650 | 562,996 |
| 2025-01-13 | 8.850 | 9.500 | 8.200 | 9.250 | 9.250 | 1,269,515 |
| 2025-01-10 | 9.250 | 9.500 | 8.560 | 9.100 | 9.100 | 845,525 |
| 2025-01-09 | 8.250 | 9.500 | 8.120 | 9.260 | 9.260 | 2,683,101 |
| 2025-01-08 | 9.500 | 9.500 | 8.000 | 8.250 | 8.250 | 3,719,031 |
| 2025-01-07 | 10.200 | 10.500 | 9.000 | 9.500 | 9.500 | 3,833,384 |
| 2025-01-06 | 10.250 | 12.000 | 9.500 | 10.200 | 10.200 | 7,230,801 |
| 2025-01-03 | 8.150 | 10.245 | 7.600 | 10.150 | 10.150 | 3,248,239 |
| 2025-01-02 | 7.050 | 8.500 | 6.960 | 8.150 | 8.150 | 2,959,003 |
| 2024-12-31 | 6.950 | 7.200 | 6.833 | 7.050 | 7.050 | 320,305 |
| 2024-12-30 | 7.000 | 7.200 | 6.620 | 6.950 | 6.950 | 953,846 |
| 2024-12-27 | 7.000 | 7.200 | 6.700 | 7.000 | 7.000 | 152,675 |
| 2024-12-24 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 211,764 |
| 2024-12-23 | 6.700 | 7.177 | 6.575 | 7.000 | 7.000 | 914,240 |
| 2024-12-20 | 6.616 | 7.200 | 6.616 | 6.700 | 6.700 | 1,845,075 |
| 2024-12-19 | 6.600 | 6.750 | 6.325 | 6.550 | 6.550 | 382,532 |
| 2024-12-18 | 6.800 | 7.000 | 6.500 | 6.600 | 6.600 | 901,489 |
| 2024-12-17 | 6.600 | 7.100 | 6.500 | 6.800 | 6.800 | 2,667,681 |
| 2024-12-16 | 6.450 | 6.700 | 6.200 | 6.600 | 6.600 | 666,306 |
| 2024-12-13 | 6.900 | 7.350 | 6.160 | 6.450 | 6.450 | 5,098,736 |
| 2024-12-12 | 6.800 | 7.170 | 6.700 | 7.100 | 7.100 | 2,174,054 |
| 2024-12-11 | 6.050 | 6.950 | 5.900 | 6.800 | 6.800 | 2,286,498 |
| 2024-12-10 | 6.100 | 6.750 | 6.010 | 6.050 | 6.050 | 3,191,001 |
| 2024-12-09 | 5.300 | 6.194 | 5.200 | 6.100 | 6.100 | 3,034,992 |
| 2024-12-06 | 5.450 | 5.700 | 5.055 | 5.300 | 5.300 | 1,697,821 |
| 2024-12-05 | 5.850 | 5.950 | 5.200 | 5.450 | 5.450 | 5,311,601 |
| 2024-12-04 | 4.200 | 7.000 | 4.100 | 5.850 | 5.850 | 15,962,424 |
| 2024-12-03 | 4.200 | 4.297 | 4.200 | 4.200 | 4.200 | 75,345 |
| 2024-12-02 | 4.250 | 4.300 | 4.103 | 4.200 | 4.200 | 96,441 |
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.