4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 450.00
-35.00 (-7.22%)
May 26, 2026, 4:19 PM GMT
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 485.00 | 520.00 | 462.20 | 485.00 | 485.00 | - | 328 |
| May 21, 2026 | 480.00 | 520.00 | 444.00 | 485.00 | 485.00 | 1.04% | 3,193 |
| May 20, 2026 | 460.00 | 520.00 | 440.00 | 480.00 | 480.00 | 7.87% | 2,464 |
| May 19, 2026 | 435.00 | 450.00 | 420.00 | 445.00 | 445.00 | 2.30% | 1,421 |
| May 18, 2026 | 435.00 | 450.00 | 427.50 | 435.00 | 435.00 | - | 1,053 |
| May 15, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| May 14, 2026 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | - | 82 |
| May 13, 2026 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | - | 394 |
| May 12, 2026 | 455.00 | 460.00 | 422.00 | 435.00 | 435.00 | -4.40% | 8,289 |
| May 11, 2026 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | - | 2,052 |
| May 8, 2026 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.09% | 397 |
| May 7, 2026 | 484.00 | 483.44 | 450.00 | 460.00 | 460.00 | -4.96% | 2,165 |
| May 6, 2026 | 485.00 | 488.40 | 471.50 | 484.00 | 484.00 | -0.21% | 3,114 |
| May 5, 2026 | 505.00 | 530.00 | 470.00 | 485.00 | 485.00 | -3.96% | 2,166 |
| May 1, 2026 | 505.00 | 512.50 | 480.00 | 505.00 | 505.00 | - | 38 |
| Apr 30, 2026 | 505.00 | 525.45 | 525.45 | 505.00 | 505.00 | - | 2 |
| Apr 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 4,198 |
| Apr 28, 2026 | 505.00 | 530.00 | 480.00 | 505.00 | 505.00 | - | 4,161 |
| Apr 27, 2026 | 505.00 | 527.50 | 512.50 | 505.00 | 505.00 | - | 1,114 |
| Apr 24, 2026 | 505.00 | 480.00 | 480.00 | 505.00 | 505.00 | - | 13 |
| Apr 23, 2026 | 505.00 | 485.00 | 480.00 | 505.00 | 505.00 | - | 1,314 |
| Apr 22, 2026 | 505.00 | 485.00 | 485.00 | 505.00 | 505.00 | - | 1 |
| Apr 21, 2026 | 505.00 | 530.00 | 485.00 | 505.00 | 505.00 | - | 265 |
| Apr 20, 2026 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | - | 804 |
| Apr 17, 2026 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | - | 696 |
| Apr 16, 2026 | 505.00 | 530.00 | 530.00 | 505.00 | 505.00 | - | 4 |
| Apr 15, 2026 | 505.00 | 530.00 | 482.50 | 505.00 | 505.00 | - | 667 |
| Apr 14, 2026 | 505.00 | 523.45 | 523.45 | 505.00 | 505.00 | -8.18% | 974 |
| Apr 13, 2026 | 515.00 | 550.00 | 500.00 | 550.00 | 550.00 | 6.80% | 5,907 |
| Apr 10, 2026 | 515.00 | 529.70 | 518.55 | 515.00 | 515.00 | 0.98% | 2,084 |
| Apr 9, 2026 | 515.00 | 529.70 | 510.00 | 510.00 | 510.00 | 2.20% | 2,878 |
| Apr 8, 2026 | 499.00 | 530.00 | 502.10 | 499.00 | 499.00 | - | 202 |
| Apr 7, 2026 | 484.00 | 496.00 | 472.80 | 499.00 | 499.00 | 3.10% | 505 |
| Apr 2, 2026 | 484.00 | 496.80 | 472.80 | 484.00 | 484.00 | - | 608 |
| Apr 1, 2026 | 484.00 | 496.80 | 468.00 | 484.00 | 484.00 | 2.11% | 242 |
| Mar 31, 2026 | 479.00 | 488.00 | 471.27 | 474.00 | 474.00 | -1.04% | 2,721 |
| Mar 30, 2026 | 510.00 | 500.00 | 488.00 | 479.00 | 479.00 | -6.08% | 3,121 |
| Mar 27, 2026 | 510.00 | 506.00 | 506.00 | 510.00 | 510.00 | - | 126 |
| Mar 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Mar 25, 2026 | 510.00 | 506.00 | 470.00 | 510.00 | 510.00 | 6.69% | 738 |
| Mar 24, 2026 | 510.00 | 510.00 | 470.00 | 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 |