4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 542.00
-20.50 (-3.64%)
Oct 15, 2026, 2:04 PM GMT
4basebio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 520.00 | 543.30 | 520.00 | 542.00 | 542.00 | -3.64% | 237 |
| 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 |
| Aug 26, 2026 | 475.00 | 500.00 | 467.60 | 475.00 | 475.00 | 1.06% | 1,010 |
| Aug 25, 2026 | 470.00 | 490.00 | 490.00 | 470.00 | 470.00 | - | 446 |
| Aug 24, 2026 | 470.00 | 490.00 | 450.00 | 470.00 | 470.00 | - | 76 |
| Aug 21, 2026 | 465.00 | 490.00 | 480.00 | 470.00 | 470.00 | 1.08% | 2,656 |
| Aug 20, 2026 | 460.00 | 480.00 | 450.00 | 465.00 | 465.00 | 1.09% | 1,292 |
| Aug 19, 2026 | 492.00 | 500.00 | 455.30 | 460.00 | 460.00 | -6.50% | 909 |
| Aug 18, 2026 | 492.00 | 500.00 | 484.20 | 492.00 | 492.00 | - | 1,375 |
| Aug 17, 2026 | 525.00 | 550.00 | 484.40 | 492.00 | 492.00 | -10.55% | 2,655 |
| Aug 14, 2026 | 525.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 99 |
| Aug 13, 2026 | 525.00 | 519.80 | 500.00 | 525.00 | 525.00 | -4.55% | 1,720 |
| Aug 12, 2026 | 525.00 | 550.00 | 502.50 | 550.00 | 550.00 | 4.76% | 575 |
| Aug 11, 2026 | 525.00 | 519.80 | 500.50 | 525.00 | 525.00 | - | 283 |
| Aug 10, 2026 | 525.00 | 519.80 | 519.80 | 525.00 | 525.00 | - | 393 |
| Aug 7, 2026 | 525.00 | 519.80 | 503.00 | 525.00 | 525.00 | - | 43 |
| Aug 6, 2026 | 525.00 | 519.80 | 518.00 | 525.00 | 525.00 | - | 584 |