4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 760.00
-15.00 (-1.94%)
Oct 10, 2025, 1:36 PM GMT+1
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 775.00 | 800.00 | 720.00 | 760.00 | 760.00 | -1.94% | 627 |
| Oct 9, 2025 | 775.00 | 775.00 | 750.50 | 775.00 | 775.00 | - | 46 |
| Oct 8, 2025 | 775.00 | 800.00 | 750.50 | 775.00 | 775.00 | - | 246 |
| Oct 7, 2025 | 775.00 | 775.00 | 768.45 | 775.00 | 775.00 | - | 10 |
| Oct 6, 2025 | 775.00 | 775.00 | 770.00 | 775.00 | 775.00 | - | 502 |
| Oct 3, 2025 | 775.00 | 780.00 | 750.00 | 775.00 | 775.00 | - | 653 |
| Oct 2, 2025 | 775.00 | 775.00 | 750.50 | 775.00 | 775.00 | - | 110 |
| Oct 1, 2025 | 775.00 | 795.00 | 760.00 | 775.00 | 775.00 | -2.52% | 2,110 |
| Sep 30, 2025 | 730.00 | 800.00 | 722.00 | 795.00 | 795.00 | 8.90% | 2,695 |
| Sep 29, 2025 | 725.00 | 790.00 | 725.00 | 730.00 | 730.00 | 0.69% | 3,017 |
| Sep 26, 2025 | 725.00 | 749.50 | 725.00 | 725.00 | 725.00 | - | 29 |
| Sep 25, 2025 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | - | 532 |
| Sep 24, 2025 | 725.00 | 748.00 | 725.00 | 725.00 | 725.00 | - | 1,066 |
| Sep 23, 2025 | 720.00 | 740.00 | 720.00 | 725.00 | 725.00 | 0.69% | 1,551 |
| Sep 22, 2025 | 822.50 | 822.50 | 704.50 | 720.00 | 720.00 | -12.46% | 8,496 |
| Sep 19, 2025 | 832.50 | 832.50 | 800.00 | 822.50 | 822.50 | -1.20% | 1,169 |
| Sep 18, 2025 | 840.00 | 840.00 | 822.00 | 832.50 | 832.50 | -0.89% | 3,278 |
| Sep 17, 2025 | 840.00 | 840.00 | 831.00 | 840.00 | 840.00 | - | 36 |
| Sep 16, 2025 | 850.00 | 850.00 | 815.00 | 840.00 | 840.00 | - | 371 |
| Sep 15, 2025 | 840.00 | 849.80 | 831.00 | 840.00 | 840.00 | - | 106 |
| Sep 12, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 28,000 |
| Sep 11, 2025 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.75% | 2,000 |
| Sep 10, 2025 | 855.00 | 880.00 | 830.50 | 855.00 | 855.00 | - | 5,818 |
| Sep 9, 2025 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | - | 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 |