4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 561.25
-13.75 (-2.39%)
Jan 22, 2026, 9:58 AM GMT
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 561.25 | 561.25 | 561.25 | 575.00 | 575.00 | - | 84 |
| Jan 21, 2026 | 594.00 | 600.00 | 560.00 | 575.00 | 575.00 | -2.54% | 1,287 |
| Jan 20, 2026 | 590.00 | 597.40 | 568.00 | 590.00 | 590.00 | - | 3,380 |
| Jan 19, 2026 | 590.00 | 630.00 | 606.00 | 590.00 | 590.00 | - | 329 |
| Jan 16, 2026 | 566.00 | 600.00 | 566.00 | 590.00 | 590.00 | - | 1,753 |
| Jan 15, 2026 | 590.00 | 606.00 | 605.00 | 590.00 | 590.00 | - | 298 |
| Jan 14, 2026 | 590.00 | 565.00 | 565.00 | 590.00 | 590.00 | - | 500 |
| Jan 13, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Jan 12, 2026 | 560.00 | 607.45 | 550.00 | 590.00 | 590.00 | - | 193 |
| Jan 9, 2026 | 590.00 | 630.00 | 560.00 | 590.00 | 590.00 | - | 2,587 |
| Jan 8, 2026 | 615.00 | 600.00 | 550.00 | 590.00 | 590.00 | -4.07% | 4,655 |
| Jan 7, 2026 | 615.00 | 600.00 | 600.00 | 615.00 | 615.00 | - | 1,665 |
| Jan 6, 2026 | 615.00 | 618.75 | 600.30 | 615.00 | 615.00 | - | 1,018 |
| Jan 5, 2026 | 615.00 | 606.00 | 606.00 | 615.00 | 615.00 | - | 767 |
| Jan 2, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Dec 31, 2025 | 615.00 | 600.00 | 600.00 | 615.00 | 615.00 | - | 4 |
| Dec 30, 2025 | 615.00 | 606.00 | 606.00 | 615.00 | 615.00 | - | 3 |
| Dec 29, 2025 | 606.00 | 622.00 | 600.00 | 615.00 | 615.00 | - | 1,045 |
| Dec 24, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Dec 23, 2025 | 615.00 | 622.00 | 606.00 | 615.00 | 615.00 | - | 546 |
| Dec 22, 2025 | 670.00 | 670.00 | 605.36 | 615.00 | 615.00 | -5.38% | 1,834 |
| Dec 19, 2025 | 650.00 | 660.00 | 660.00 | 650.00 | 650.00 | - | 21 |
| Dec 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Dec 17, 2025 | 650.00 | 632.66 | 632.66 | 650.00 | 650.00 | - | 61 |
| Dec 16, 2025 | 640.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1.56% | 7,322 |
| Dec 15, 2025 | 687.50 | 665.00 | 650.00 | 640.00 | 640.00 | -6.91% | 1,960 |
| Dec 12, 2025 | 680.00 | 680.00 | 680.00 | 687.50 | 687.50 | -0.36% | 2,500 |
| Dec 11, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 1,627 |
| Dec 10, 2025 | 712.50 | 710.00 | 680.00 | 695.00 | 695.00 | -2.46% | 269 |
| Dec 9, 2025 | 712.50 | 704.00 | 704.00 | 712.50 | 712.50 | - | 9 |
| Dec 8, 2025 | 712.50 | 725.00 | 700.25 | 712.50 | 712.50 | - | 3,881 |
| Dec 5, 2025 | 712.50 | 700.00 | 700.00 | 712.50 | 712.50 | - | 6 |
| Dec 4, 2025 | 712.50 | 725.00 | 700.00 | 712.50 | 712.50 | - | 1,235 |
| Dec 3, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Dec 2, 2025 | 712.50 | 705.00 | 701.00 | 712.50 | 712.50 | - | 144 |
| Dec 1, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 28, 2025 | 712.50 | 708.25 | 701.00 | 712.50 | 712.50 | - | 51 |
| Nov 27, 2025 | 712.50 | 708.25 | 708.25 | 712.50 | 712.50 | - | 14 |
| Nov 26, 2025 | 712.50 | 708.45 | 700.00 | 712.50 | 712.50 | - | 15 |
| Nov 25, 2025 | 712.50 | 700.25 | 700.25 | 712.50 | 712.50 | - | 588 |
| Nov 24, 2025 | 725.00 | 725.00 | 700.00 | 712.50 | 712.50 | - | 71 |
| Nov 21, 2025 | 712.50 | 708.75 | 708.50 | 712.50 | 712.50 | - | 11 |
| Nov 20, 2025 | 712.50 | 720.00 | 650.00 | 712.50 | 712.50 | - | 1,590 |
| Nov 19, 2025 | 712.50 | 720.00 | 700.00 | 712.50 | 712.50 | - | 1,080 |
| Nov 18, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 17, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 14, 2025 | 712.50 | 725.00 | 700.25 | 712.50 | 712.50 | - | 2,253 |
| Nov 13, 2025 | 712.50 | 720.00 | 720.00 | 712.50 | 712.50 | - | 1,100 |
| Nov 12, 2025 | 717.50 | 720.00 | 700.00 | 712.50 | 712.50 | -1.04% | 4,441 |
| Nov 11, 2025 | 785.00 | 800.00 | 720.00 | 720.00 | 720.00 | -8.28% | 3,687 |