4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 870.00
+15.00 (1.75%)
Sep 9, 2025, 8:36 AM GMT+1
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 23 |
| Sep 8, 2025 | 885.00 | 885.00 | 850.00 | 855.00 | 855.00 | -3.39% | 2,814 |
| Sep 5, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 27,000 |
| Sep 4, 2025 | 885.00 | 885.00 | 850.00 | 885.00 | 885.00 | - | 2,610 |
| Sep 3, 2025 | 885.00 | 885.00 | 852.00 | 885.00 | 885.00 | - | 233 |
| Sep 2, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 2,469 |
| Sep 1, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | - | 3,938 |
| Aug 29, 2025 | 857.00 | 885.00 | 857.00 | 885.00 | 885.00 | - | 500 |
| Aug 28, 2025 | 880.00 | 920.00 | 850.00 | 885.00 | 885.00 | - | 2,515 |
| Aug 27, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | - | 408 |
| Aug 26, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Aug 22, 2025 | 881.50 | 885.00 | 881.50 | 885.00 | 885.00 | - | 248 |
| Aug 21, 2025 | 850.70 | 885.00 | 850.70 | 885.00 | 885.00 | - | 20 |
| Aug 20, 2025 | 886.00 | 930.00 | 850.00 | 885.00 | 885.00 | -0.56% | 498 |
| Aug 19, 2025 | 850.80 | 900.00 | 850.80 | 890.00 | 890.00 | - | 1,873 |
| Aug 18, 2025 | 870.00 | 930.00 | 870.00 | 890.00 | 890.00 | -1.11% | 804 |
| Aug 15, 2025 | 870.60 | 900.00 | 870.60 | 900.00 | 900.00 | - | 4,444 |
| Aug 14, 2025 | 930.00 | 930.00 | 875.00 | 900.00 | 900.00 | - | 4,133 |
| Aug 13, 2025 | 908.00 | 908.00 | 872.00 | 900.00 | 900.00 | - | 3,791 |
| Aug 12, 2025 | 980.00 | 980.00 | 870.00 | 900.00 | 900.00 | -6.25% | 5,655 |
| Aug 11, 2025 | 1,000.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -1.03% | 6,848 |
| Aug 8, 2025 | 943.00 | 970.00 | 943.00 | 970.00 | 970.00 | -3.00% | 500 |
| Aug 7, 2025 | 1,000.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 3.09% | 1,015 |
| Aug 6, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -3.00% | - |
| Aug 5, 2025 | 930.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 3.09% | 7 |
| Aug 4, 2025 | 989.00 | 989.00 | 940.00 | 970.00 | 970.00 | - | 190 |
| Aug 1, 2025 | 989.00 | 990.00 | 970.00 | 970.00 | 970.00 | - | 448 |
| Jul 31, 2025 | 1,000.00 | 1,000.00 | 920.00 | 970.00 | 970.00 | - | 1,599 |
| Jul 30, 2025 | 943.00 | 989.00 | 943.00 | 970.00 | 970.00 | - | 1,465 |
| Jul 29, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Jul 28, 2025 | 991.00 | 991.00 | 970.00 | 970.00 | 970.00 | - | 29 |
| Jul 25, 2025 | 941.00 | 970.00 | 941.00 | 970.00 | 970.00 | - | 4,400 |
| Jul 24, 2025 | 979.00 | 1,020.00 | 940.00 | 970.00 | 970.00 | 0.52% | 475 |
| Jul 23, 2025 | 979.00 | 979.00 | 965.00 | 965.00 | 965.00 | - | 408 |
| Jul 22, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1.58% | - |
| Jul 21, 2025 | 971.00 | 980.00 | 940.00 | 950.00 | 950.00 | -3.55% | 5,649 |
| Jul 18, 2025 | 970.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | - | 2,504 |
| Jul 17, 2025 | 1,000.00 | 1,000.00 | 973.00 | 985.00 | 985.00 | -0.51% | 4,339 |
| Jul 16, 2025 | 1,033.00 | 1,033.00 | 980.00 | 990.00 | 990.00 | -1.00% | 9,490 |
| Jul 15, 2025 | 1,028.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 4 |
| Jul 14, 2025 | 1,000.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | - | 97 |
| Jul 11, 2025 | 1,005.00 | 1,039.20 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,216 |
| Jul 10, 2025 | 1,005.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 268 |
| Jul 9, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 4 |
| Jul 8, 2025 | 1,020.00 | 1,040.00 | 940.00 | 1,000.00 | 1,000.00 | 1.52% | 81 |
| Jul 7, 2025 | 1,007.50 | 1,010.00 | 971.00 | 985.00 | 985.00 | - | 1,004 |
| Jul 4, 2025 | 1,010.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | - | 6 |
| Jul 3, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Jul 2, 2025 | 967.50 | 1,010.00 | 967.50 | 985.00 | 985.00 | - | 1,601 |
| Jul 1, 2025 | 940.00 | 985.00 | 940.00 | 985.00 | 985.00 | - | 18 |