4basebio PLC (AIM:4BB)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
0.00 (0.00%)
Aug 14, 2026, 4:35 PM GMT
4basebio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 525.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 99 |
| Aug 13, 2026 | 525.00 | 519.75 | 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 | 519.75 | 500.50 | 525.00 | 525.00 | - | 283 |
| Aug 10, 2026 | 519.75 | 519.75 | 519.75 | 525.00 | 525.00 | - | 393 |
| Aug 7, 2026 | 525.00 | 519.75 | 503.00 | 525.00 | 525.00 | - | 43 |
| Aug 6, 2026 | 525.00 | 519.75 | 518.00 | 525.00 | 525.00 | - | 584 |
| Aug 5, 2026 | 525.00 | 550.00 | 518.00 | 525.00 | 525.00 | - | 72 |
| Aug 4, 2026 | 525.00 | 502.50 | 502.50 | 525.00 | 525.00 | - | 500 |
| Aug 3, 2026 | 525.00 | 550.00 | 502.50 | 525.00 | 525.00 | - | 28 |
| Jul 31, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 9 |
| Jul 30, 2026 | 525.00 | 519.75 | 519.75 | 525.00 | 525.00 | - | 2 |
| Jul 29, 2026 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | - | 3 |
| Jul 28, 2026 | 525.00 | 519.75 | 519.75 | 525.00 | 525.00 | - | 18 |
| Jul 27, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 29 |
| Jul 24, 2026 | 525.00 | 519.75 | 500.50 | 525.00 | 525.00 | - | 9 |
| Jul 23, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 324 |
| Jul 22, 2026 | 525.00 | 500.50 | 500.50 | 525.00 | 525.00 | - | 248 |
| Jul 21, 2026 | 525.00 | 500.00 | 500.00 | 525.00 | 525.00 | - | 22 |
| Jul 20, 2026 | 525.00 | 519.75 | 500.50 | 525.00 | 525.00 | - | 347 |
| Jul 17, 2026 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | - | 79 |
| Jul 16, 2026 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | - | 94 |
| Jul 15, 2026 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | - | 8 |
| Jul 14, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 473 |
| Jul 13, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 57 |
| Jul 10, 2026 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | - | 81 |
| Jul 9, 2026 | 525.00 | 519.75 | 519.75 | 525.00 | 525.00 | - | 9 |
| Jul 8, 2026 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | - | 311 |
| Jul 7, 2026 | 525.00 | 550.00 | 519.75 | 525.00 | 525.00 | - | 2 |
| Jul 6, 2026 | 519.75 | 519.75 | 500.50 | 525.00 | 525.00 | - | 11 |
| Jul 3, 2026 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | - | 585 |
| Jul 2, 2026 | 525.00 | 550.00 | 500.50 | 525.00 | 525.00 | -4.55% | 207 |
| Jul 1, 2026 | 525.00 | 550.00 | 500.50 | 550.00 | 550.00 | 5.77% | 77 |
| Jun 30, 2026 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | -0.95% | 2,428 |
| Jun 29, 2026 | 519.75 | 519.75 | 500.50 | 525.00 | 525.00 | - | 137 |
| Jun 26, 2026 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | - | 16 |
| Jun 25, 2026 | 525.00 | 519.75 | 500.00 | 525.00 | 525.00 | - | 1,154 |
| Jun 24, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jun 23, 2026 | 525.00 | 520.00 | 519.75 | 525.00 | 525.00 | - | 431 |
| Jun 22, 2026 | 525.00 | 524.40 | 500.00 | 525.00 | 525.00 | - | 435 |
| Jun 19, 2026 | 525.00 | 550.00 | 501.00 | 525.00 | 525.00 | - | 520 |
| Jun 18, 2026 | 525.00 | 550.00 | 501.00 | 525.00 | 525.00 | - | 382 |
| Jun 17, 2026 | 525.00 | 524.40 | 501.00 | 525.00 | 525.00 | - | 119 |
| Jun 16, 2026 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | - | 1,239 |
| Jun 15, 2026 | 525.00 | 550.00 | 500.00 | 525.00 | 525.00 | - | 1,906 |
| Jun 12, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jun 11, 2026 | 525.00 | 524.00 | 501.00 | 525.00 | 525.00 | - | 21 |
| Jun 10, 2026 | 530.00 | 550.00 | 510.00 | 525.00 | 525.00 | -0.94% | 1,167 |
| Jun 9, 2026 | 530.00 | 527.00 | 510.00 | 530.00 | 530.00 | - | 1,088 |
| Jun 8, 2026 | 565.00 | 550.00 | 512.20 | 530.00 | 530.00 | 2.91% | 3,452 |