4basebio PLC (AIM:4BB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 525.30
-4.70 (-0.89%)
Nov 5, 2026, 1:26 PM GMT
4basebio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | -0.89% | 2 |
| Nov 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Nov 3, 2026 | 530.00 | 500.00 | 500.00 | 530.00 | 530.00 | - | 45 |
| Nov 2, 2026 | 530.00 | 525.30 | 525.30 | 530.00 | 530.00 | - | 27 |
| Oct 30, 2026 | 530.00 | 526.00 | 526.00 | 530.00 | 530.00 | - | 112 |
| Oct 29, 2026 | 530.00 | 560.00 | 500.00 | 530.00 | 530.00 | - | 1,480 |
| Oct 28, 2026 | 530.00 | 560.00 | 525.30 | 530.00 | 530.00 | - | 137 |
| Oct 27, 2026 | 530.00 | 560.00 | 509.00 | 530.00 | 530.00 | - | 325 |
| Oct 26, 2026 | 525.00 | 560.00 | 507.50 | 530.00 | 530.00 | 0.95% | 3,679 |
| Oct 23, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 22, 2026 | 525.00 | 525.30 | 525.30 | 525.00 | 525.00 | - | 1 |
| Oct 21, 2026 | 525.00 | 550.00 | 526.00 | 525.00 | 525.00 | - | 117 |
| Oct 20, 2026 | 525.00 | 543.30 | 507.50 | 525.00 | 525.00 | - | 201 |
| Oct 19, 2026 | 525.00 | 507.50 | 500.50 | 525.00 | 525.00 | - | 64 |
| Oct 16, 2026 | 500.00 | 550.00 | 495.00 | 525.00 | 525.00 | -0.94% | 3,356 |
| Oct 15, 2026 | 520.00 | 543.30 | 509.00 | 530.00 | 530.00 | -5.78% | 331 |
| Oct 14, 2026 | 550.25 | 551.00 | 550.25 | 562.50 | 562.50 | - | 32 |
| Oct 13, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - | - |
| Oct 12, 2026 | 551.00 | 551.00 | 551.00 | 562.50 | 562.50 | - | 107 |
| Oct 9, 2026 | 551.00 | 551.00 | 550.25 | 562.50 | 562.50 | - | 1,013 |
| Oct 8, 2026 | 550.00 | 551.00 | 550.00 | 562.50 | 562.50 | - | 197 |
| Oct 7, 2026 | 562.50 | 552.00 | 550.00 | 562.50 | 562.50 | - | 1,113 |
| Oct 6, 2026 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | - | 17 |
| Oct 5, 2026 | 562.50 | 552.00 | 550.25 | 562.50 | 562.50 | - | 197 |
| Oct 2, 2026 | 552.00 | 552.00 | 550.25 | 562.50 | 562.50 | - | 914 |
| Oct 1, 2026 | 522.50 | 550.25 | 522.50 | 562.50 | 562.50 | - | 2,199 |
| Sep 30, 2026 | 550.00 | 575.00 | 550.00 | 562.50 | 562.50 | - | 155 |
| Sep 29, 2026 | 564.40 | 600.00 | 550.00 | 562.50 | 562.50 | - | 263 |
| Sep 28, 2026 | 575.00 | 575.00 | 550.25 | 562.50 | 562.50 | - | 2,082 |
| Sep 25, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - | - |
| Sep 24, 2026 | 568.50 | 568.80 | 550.00 | 562.50 | 562.50 | - | 64 |
| Sep 23, 2026 | 570.00 | 570.00 | 555.55 | 562.50 | 562.50 | - | 1,291 |
| Sep 22, 2026 | 575.00 | 575.00 | 550.00 | 562.50 | 562.50 | 1.35% | 3,442 |
| Sep 21, 2026 | 500.00 | 555.00 | 555.00 | 555.00 | 555.00 | 15.63% | 19,543 |
| Sep 18, 2026 | 502.21 | 502.21 | 502.21 | 480.00 | 480.00 | - | 860 |
| Sep 17, 2026 | 470.00 | 510.00 | 470.00 | 480.00 | 480.00 | - | 612 |
| Sep 16, 2026 | 502.21 | 502.21 | 502.21 | 480.00 | 480.00 | - | 19 |
| Sep 15, 2026 | 530.00 | 530.00 | 502.21 | 480.00 | 480.00 | - | 1,063 |
| Sep 14, 2026 | 475.55 | 475.55 | 475.55 | 480.00 | 480.00 | - | 1 |
| Sep 11, 2026 | 480.00 | 496.80 | 496.80 | 480.00 | 480.00 | - | 38 |
| Sep 10, 2026 | 480.00 | 475.55 | 450.00 | 480.00 | 480.00 | - | 10 |
| Sep 9, 2026 | 480.00 | 496.80 | 496.80 | 480.00 | 480.00 | - | 110 |
| Sep 8, 2026 | 480.00 | 499.20 | 496.80 | 480.00 | 480.00 | - | 151 |
| Sep 7, 2026 | 480.00 | 499.20 | 475.55 | 480.00 | 480.00 | 1.05% | 226 |
| Sep 4, 2026 | 475.00 | 500.00 | 488.00 | 475.00 | 475.00 | - | 2,102 |
| Sep 3, 2026 | 475.00 | 500.00 | 500.00 | 475.00 | 475.00 | - | 10 |
| Sep 2, 2026 | 468.00 | 500.00 | 450.00 | 475.00 | 475.00 | - | 425 |
| Sep 1, 2026 | 475.00 | 500.00 | 467.55 | 475.00 | 475.00 | - | 652 |
| Aug 28, 2026 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | - | 490 |
| Aug 27, 2026 | 475.00 | 492.50 | 467.60 | 475.00 | 475.00 | - | 52 |