Fusion Antibodies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.300 | 4.370 | 4.203 | 4.300 | 4.300 | 20,316 |
| 2024-11-27 | 4.300 | 4.400 | 4.203 | 4.300 | 4.300 | 47,565 |
| 2024-11-26 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 175,724 |
| 2024-11-25 | 4.250 | 4.396 | 4.250 | 4.250 | 4.250 | 130,045 |
| 2024-11-22 | 4.200 | 4.400 | 4.103 | 4.250 | 4.250 | 304,519 |
| 2024-11-21 | 4.250 | 4.400 | 4.100 | 4.200 | 4.200 | 411,078 |
| 2024-11-20 | 4.175 | 4.390 | 4.100 | 4.250 | 4.250 | 368,577 |
| 2024-11-19 | 4.600 | 4.700 | 4.150 | 4.175 | 4.175 | 1,229,529 |
| 2024-11-18 | 4.300 | 4.788 | 4.300 | 4.600 | 4.600 | 878,439 |
| 2024-11-15 | 4.150 | 4.400 | 4.110 | 4.300 | 4.300 | 229,610 |
| 2024-11-14 | 4.000 | 4.200 | 3.902 | 4.150 | 4.150 | 636,266 |
| 2024-11-13 | 4.050 | 4.180 | 3.900 | 4.000 | 4.000 | 619,036 |
| 2024-11-12 | 4.150 | 4.300 | 3.900 | 4.050 | 4.050 | 347,209 |
| 2024-11-11 | 4.150 | 4.297 | 4.045 | 4.150 | 4.150 | 765,490 |
| 2024-11-08 | 4.100 | 4.300 | 4.034 | 4.150 | 4.150 | 835,332 |
| 2024-11-07 | 4.200 | 4.290 | 3.897 | 4.100 | 4.100 | 457,465 |
| 2024-11-06 | 4.250 | 4.310 | 4.099 | 4.200 | 4.200 | 290,011 |
| 2024-11-05 | 4.250 | 4.310 | 4.250 | 4.250 | 4.250 | 95 |
| 2024-11-04 | 4.200 | 4.400 | 4.080 | 4.250 | 4.250 | 245,982 |
| 2024-11-01 | 4.200 | 4.360 | 4.079 | 4.200 | 4.200 | 322,002 |
| 2024-10-31 | 4.200 | 4.400 | 4.200 | 4.200 | 4.200 | 200,776 |
| 2024-10-30 | 4.250 | 4.400 | 4.000 | 4.200 | 4.200 | 1,300,609 |
| 2024-10-29 | 4.250 | 4.370 | 4.100 | 4.300 | 4.300 | 906,945 |
| 2024-10-28 | 4.050 | 4.380 | 4.022 | 4.250 | 4.250 | 1,266,726 |
| 2024-10-25 | 4.000 | 4.270 | 3.925 | 4.100 | 4.100 | 1,150,295 |
| 2024-10-24 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 241,461 |
| 2024-10-23 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 85,113 |
| 2024-10-22 | 4.050 | 4.200 | 3.810 | 4.000 | 4.000 | 1,060,812 |
| 2024-10-21 | 4.200 | 4.400 | 3.910 | 4.050 | 4.050 | 617,392 |
| 2024-10-18 | 4.300 | 4.352 | 4.000 | 4.200 | 4.200 | 481,897 |
| 2024-10-17 | 4.900 | 5.000 | 4.070 | 4.300 | 4.300 | 5,363,137 |
| 2024-10-16 | 4.150 | 4.950 | 4.000 | 4.900 | 4.900 | 1,732,304 |
| 2024-10-15 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 227,656 |
| 2024-10-14 | 4.250 | 4.322 | 4.000 | 4.150 | 4.150 | 1,243,060 |
| 2024-10-11 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 188,663 |
| 2024-10-10 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 1,058,870 |
| 2024-10-09 | 4.300 | 4.500 | 4.120 | 4.250 | 4.250 | 2,510,564 |
| 2024-10-08 | 4.100 | 4.570 | 4.000 | 4.300 | 4.300 | 5,299,944 |
| 2024-10-07 | 4.000 | 4.200 | 3.800 | 4.050 | 4.050 | 1,591,903 |
| 2024-10-04 | 4.200 | 4.400 | 4.000 | 4.000 | 4.000 | 533,631 |
| 2024-10-03 | 3.950 | 4.400 | 3.800 | 4.200 | 4.200 | 542,652 |
| 2024-10-02 | 4.100 | 4.200 | 3.800 | 3.950 | 3.950 | 1,365,733 |
| 2024-10-01 | 4.300 | 4.500 | 4.050 | 4.150 | 4.150 | 912,296 |
| 2024-09-30 | 4.350 | 4.500 | 3.900 | 4.200 | 4.200 | 1,763,159 |
| 2024-09-27 | 4.700 | 5.000 | 4.245 | 4.350 | 4.350 | 3,055,851 |
| 2024-09-26 | 4.450 | 4.900 | 4.000 | 4.700 | 4.700 | 4,098,727 |
| 2024-09-25 | 4.050 | 4.900 | 4.000 | 4.450 | 4.450 | 8,200,430 |
| 2024-09-24 | 3.250 | 4.290 | 3.000 | 4.050 | 4.050 | 5,215,765 |
| 2024-09-23 | 3.250 | 3.500 | 3.160 | 3.250 | 3.250 | 159,933 |
| 2024-09-20 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 3,539 |
| 2024-09-19 | 3.250 | 3.500 | 3.100 | 3.250 | 3.250 | 416,258 |
| 2024-09-18 | 3.300 | 3.500 | 3.000 | 3.250 | 3.250 | 455,463 |
| 2024-09-17 | 3.600 | 3.700 | 3.200 | 3.300 | 3.300 | 659,776 |
| 2024-09-16 | 3.500 | 3.700 | 3.400 | 3.600 | 3.600 | 664,526 |
| 2024-09-13 | 3.400 | 3.700 | 3.300 | 3.500 | 3.500 | 535,853 |
| 2024-09-12 | 3.250 | 3.400 | 3.100 | 3.400 | 3.400 | 680,633 |
| 2024-09-11 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 538,369 |
| 2024-09-10 | 3.300 | 3.400 | 3.206 | 3.300 | 3.300 | 280,139 |
| 2024-09-09 | 3.300 | 3.400 | 3.099 | 3.300 | 3.300 | 304,200 |
| 2024-09-06 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 79,693 |
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.