Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
0.00 (0.00%)
At close: Dec 5, 2025
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.85 | 14.18 | 14.50 | 14.50 | - | 432,970 |
| Dec 4, 2025 | 13.75 | 15.00 | 13.71 | 14.50 | 14.50 | 5.45% | 1,328,946 |
| Dec 3, 2025 | 12.75 | 14.49 | 12.40 | 13.75 | 13.75 | 7.84% | 1,600,358 |
| Dec 2, 2025 | 12.50 | 13.50 | 12.27 | 12.75 | 12.75 | 2.00% | 283,504 |
| Dec 1, 2025 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 698,877 |
| Nov 28, 2025 | 12.85 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 565,068 |
| Nov 27, 2025 | 11.75 | 14.00 | 11.50 | 13.00 | 13.00 | 10.64% | 1,471,215 |
| Nov 26, 2025 | 11.75 | 12.38 | 11.52 | 11.75 | 11.75 | - | 844,341 |
| Nov 25, 2025 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 355,690 |
| Nov 24, 2025 | 12.00 | 12.50 | 11.00 | 11.75 | 11.75 | -2.08% | 1,094,007 |
| Nov 21, 2025 | 12.50 | 12.79 | 11.67 | 12.00 | 12.00 | -4.00% | 362,972 |
| Nov 20, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 558,043 |
| Nov 19, 2025 | 12.25 | 12.44 | 12.01 | 12.25 | 12.25 | - | 198,804 |
| Nov 18, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 379,441 |
| Nov 17, 2025 | 12.50 | 12.81 | 12.00 | 12.25 | 12.25 | -2.00% | 199,066 |
| Nov 14, 2025 | 12.50 | 12.99 | 12.01 | 12.50 | 12.50 | - | 281,388 |
| Nov 13, 2025 | 12.50 | 13.70 | 12.00 | 12.50 | 12.50 | 2.04% | 426,778 |
| Nov 12, 2025 | 13.25 | 14.00 | 12.00 | 12.25 | 12.25 | -7.55% | 719,956 |
| Nov 11, 2025 | 12.25 | 13.49 | 12.00 | 13.25 | 13.25 | 8.16% | 431,625 |
| Nov 10, 2025 | 13.00 | 13.50 | 12.22 | 12.25 | 12.25 | -5.77% | 485,286 |
| Nov 7, 2025 | 13.00 | 13.49 | 12.77 | 13.00 | 13.00 | - | 190,416 |
| Nov 6, 2025 | 13.25 | 13.85 | 12.77 | 13.00 | 13.00 | -1.89% | 75,132 |
| Nov 5, 2025 | 12.75 | 13.99 | 12.00 | 13.25 | 13.25 | 3.92% | 607,584 |
| Nov 4, 2025 | 13.50 | 13.99 | 12.03 | 12.75 | 12.75 | -5.56% | 1,156,632 |
| Nov 3, 2025 | 14.25 | 15.00 | 13.21 | 13.50 | 13.50 | - | 1,141,949 |
| Oct 31, 2025 | 13.50 | 13.99 | 13.21 | 13.50 | 13.50 | - | 578,630 |
| Oct 30, 2025 | 12.75 | 14.00 | 12.50 | 13.50 | 13.50 | 5.88% | 763,853 |
| Oct 29, 2025 | 13.25 | 13.50 | 12.55 | 12.75 | 12.75 | -3.77% | 913,967 |
| Oct 28, 2025 | 13.75 | 13.90 | 13.10 | 13.25 | 13.25 | -3.64% | 352,842 |
| Oct 27, 2025 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | - | 213,286 |
| Oct 24, 2025 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 927,785 |
| Oct 23, 2025 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -3.45% | 526,150 |
| Oct 22, 2025 | 14.50 | 14.99 | 14.40 | 14.50 | 14.50 | - | 435,497 |
| Oct 21, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 991,245 |
| Oct 20, 2025 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 443,358 |
| Oct 17, 2025 | 14.25 | 15.20 | 13.50 | 15.00 | 15.00 | 3.45% | 1,193,852 |
| Oct 16, 2025 | 13.25 | 15.00 | 10.00 | 14.50 | 14.50 | 9.43% | 4,061,831 |
| Oct 15, 2025 | 13.50 | 14.50 | 13.01 | 13.25 | 13.25 | -1.85% | 1,488,166 |
| Oct 14, 2025 | 13.75 | 14.50 | 13.18 | 13.50 | 13.50 | -1.82% | 967,150 |
| Oct 13, 2025 | 13.50 | 14.50 | 13.50 | 13.75 | 13.75 | 1.85% | 559,686 |
| Oct 10, 2025 | 13.75 | 15.00 | 12.50 | 13.50 | 13.50 | -1.82% | 3,011,677 |
| Oct 9, 2025 | 15.00 | 15.50 | 13.00 | 13.75 | 13.75 | -8.33% | 1,315,600 |
| Oct 8, 2025 | 15.50 | 17.00 | 14.00 | 15.00 | 15.00 | -1.64% | 1,790,465 |
| Oct 7, 2025 | 15.50 | 16.50 | 15.00 | 15.25 | 15.25 | -1.61% | 752,610 |
| Oct 6, 2025 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -1.59% | 868,796 |
| Oct 3, 2025 | 17.00 | 17.50 | 15.65 | 15.75 | 15.75 | -7.35% | 1,161,502 |
| Oct 2, 2025 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 506,896 |
| Oct 1, 2025 | 17.50 | 17.99 | 16.50 | 16.75 | 16.75 | -4.29% | 800,306 |
| Sep 30, 2025 | 18.50 | 19.50 | 17.47 | 17.50 | 17.50 | -5.41% | 1,088,045 |
| Sep 29, 2025 | 18.25 | 19.50 | 18.15 | 18.50 | 18.50 | 1.37% | 806,781 |