4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 510.00
+32.00 (6.69%)
At close: Mar 25, 2026
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 506.00 | 506.00 | 470.00 | 510.00 | 510.00 | 6.69% | 738 |
| Mar 24, 2026 | 470.00 | 478.00 | 478.00 | 478.00 | 478.00 | -6.27% | 8,015 |
| Mar 23, 2026 | 510.00 | 506.00 | 478.00 | 510.00 | 510.00 | -1.92% | 448 |
| Mar 20, 2026 | 520.00 | 517.00 | 517.00 | 520.00 | 520.00 | - | 97 |
| Mar 19, 2026 | 520.00 | 496.00 | 490.00 | 520.00 | 520.00 | - | 978 |
| Mar 18, 2026 | 520.00 | 550.00 | 527.00 | 520.00 | 520.00 | - | 3 |
| Mar 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Mar 16, 2026 | 517.00 | 550.00 | 484.66 | 520.00 | 520.00 | 0.58% | 1,736 |
| Mar 13, 2026 | 517.00 | 537.50 | 537.50 | 517.00 | 517.00 | - | 27 |
| Mar 12, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - | - |
| Mar 11, 2026 | 517.00 | 550.00 | 484.00 | 517.00 | 517.00 | - | 734 |
| Mar 10, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | -1.52% | - |
| Mar 9, 2026 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | -2.78% | 3,393 |
| Mar 6, 2026 | 540.00 | 508.80 | 508.80 | 540.00 | 540.00 | - | 18 |
| Mar 5, 2026 | 540.00 | 500.00 | 500.00 | 540.00 | 540.00 | - | 7 |
| Mar 4, 2026 | 540.00 | 580.00 | 508.80 | 540.00 | 540.00 | - | 1,549 |
| Mar 3, 2026 | 540.00 | 580.00 | 580.00 | 540.00 | 540.00 | -6.90% | 100 |
| Mar 2, 2026 | 550.00 | 580.00 | 520.00 | 580.00 | 580.00 | 5.45% | 619 |
| Feb 27, 2026 | 550.00 | 557.40 | 556.00 | 550.00 | 550.00 | - | 19 |
| Feb 26, 2026 | 550.00 | 521.00 | 521.00 | 550.00 | 550.00 | - | 69 |
| Feb 25, 2026 | 550.00 | 557.40 | 550.00 | 550.00 | 550.00 | - | 775 |
| Feb 24, 2026 | 550.00 | 580.00 | 520.00 | 550.00 | 550.00 | - | 3,496 |
| Feb 23, 2026 | 550.00 | 580.00 | 557.40 | 550.00 | 550.00 | -0.90% | 34 |
| Feb 20, 2026 | 555.00 | 558.00 | 550.00 | 555.00 | 555.00 | - | 1,163 |
| Feb 19, 2026 | 555.00 | 558.88 | 558.88 | 555.00 | 555.00 | - | 152 |
| Feb 18, 2026 | 555.00 | 580.00 | 530.00 | 555.00 | 555.00 | - | 10,277 |
| Feb 17, 2026 | 565.00 | 580.00 | 530.00 | 555.00 | 555.00 | -1.77% | 1,074 |
| Feb 16, 2026 | 565.00 | 569.75 | 530.00 | 565.00 | 565.00 | - | 598 |
| Feb 13, 2026 | 575.00 | 600.00 | 520.50 | 565.00 | 565.00 | -1.74% | 12,017 |
| Feb 12, 2026 | 590.00 | 630.00 | 565.00 | 575.00 | 575.00 | -2.54% | 3,374 |
| Feb 11, 2026 | 590.00 | 630.00 | 565.00 | 590.00 | 590.00 | - | 1,055 |
| Feb 10, 2026 | 560.00 | 630.00 | 520.00 | 590.00 | 590.00 | 5.36% | 13,524 |
| Feb 9, 2026 | 560.00 | 567.45 | 567.45 | 560.00 | 560.00 | - | 179 |
| Feb 6, 2026 | 560.00 | 570.00 | 570.00 | 560.00 | 560.00 | - | 2 |
| Feb 5, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Feb 4, 2026 | 560.00 | 573.22 | 573.22 | 560.00 | 560.00 | - | 173 |
| Feb 3, 2026 | 575.00 | 575.40 | 550.00 | 560.00 | 560.00 | -2.61% | 2,440 |
| Feb 2, 2026 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | - | 159 |
| Jan 30, 2026 | 575.00 | 577.45 | 551.00 | 575.00 | 575.00 | - | 961 |
| Jan 29, 2026 | 575.00 | 577.45 | 555.00 | 575.00 | 575.00 | - | 91 |
| Jan 28, 2026 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | - | 2,459 |
| Jan 27, 2026 | 575.00 | 582.00 | 581.30 | 575.00 | 575.00 | - | 58 |
| Jan 26, 2026 | 575.00 | 600.00 | 550.00 | 575.00 | 575.00 | - | 1,030 |
| Jan 23, 2026 | 575.00 | 600.00 | 561.25 | 575.00 | 575.00 | - | 82 |
| Jan 22, 2026 | 575.00 | 561.25 | 561.25 | 575.00 | 575.00 | - | 84 |
| Jan 21, 2026 | 590.00 | 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 | 590.00 | 600.00 | 566.00 | 590.00 | 590.00 | - | 1,753 |
| Jan 15, 2026 | 590.00 | 606.00 | 605.00 | 590.00 | 590.00 | - | 298 |