Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 15.75
-1.25 (-7.35%)
Oct 3, 2025, 5:24 PM GMT+1
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.60 | 17.50 | 15.65 | 15.75 | 15.75 | -7.35% | 958,785 |
| Oct 2, 2025 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 506,897 |
| Oct 1, 2025 | 17.50 | 17.99 | 16.50 | 16.75 | 16.75 | -4.29% | 800,308 |
| Sep 30, 2025 | 18.50 | 19.50 | 17.50 | 17.50 | 17.50 | -5.41% | 1,088,044 |
| Sep 29, 2025 | 18.25 | 19.50 | 18.15 | 18.50 | 18.50 | 1.37% | 806,781 |
| Sep 26, 2025 | 18.00 | 19.00 | 16.60 | 18.25 | 18.25 | 1.39% | 1,658,916 |
| Sep 25, 2025 | 18.75 | 19.50 | 17.50 | 18.00 | 18.00 | -2.70% | 1,512,806 |
| Sep 24, 2025 | 18.75 | 21.00 | 18.13 | 18.50 | 18.50 | -1.33% | 1,691,659 |
| Sep 23, 2025 | 17.50 | 19.00 | 17.00 | 18.75 | 18.75 | 7.14% | 1,049,988 |
| Sep 22, 2025 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 4.48% | 1,097,837 |
| Sep 19, 2025 | 16.25 | 17.70 | 16.00 | 16.75 | 16.75 | 3.08% | 757,737 |
| Sep 18, 2025 | 17.50 | 17.80 | 16.00 | 16.25 | 16.25 | -7.14% | 2,031,892 |
| Sep 17, 2025 | 14.99 | 19.00 | 14.50 | 17.50 | 17.50 | 25.00% | 4,170,529 |
| Sep 16, 2025 | 15.25 | 16.00 | 13.50 | 14.00 | 14.00 | -8.20% | 2,389,908 |
| Sep 15, 2025 | 15.99 | 17.00 | 15.00 | 15.25 | 15.25 | -1.61% | 1,855,498 |
| Sep 12, 2025 | 16.00 | 16.15 | 15.16 | 15.50 | 15.50 | -3.13% | 842,818 |
| Sep 11, 2025 | 16.00 | 16.49 | 15.51 | 16.00 | 16.00 | - | 361,644 |
| Sep 10, 2025 | 16.00 | 17.50 | 15.75 | 16.00 | 16.00 | 1.59% | 1,596,162 |
| Sep 9, 2025 | 14.50 | 16.00 | 14.22 | 15.75 | 15.75 | 8.62% | 820,448 |
| Sep 8, 2025 | 15.25 | 16.00 | 14.00 | 14.50 | 14.50 | -3.33% | 942,372 |
| Sep 5, 2025 | 16.50 | 16.95 | 15.00 | 15.00 | 15.00 | -9.09% | 689,341 |
| Sep 4, 2025 | 17.25 | 17.30 | 15.20 | 16.50 | 16.50 | -2.94% | 2,479,364 |
| Sep 3, 2025 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 13.33% | 743,378 |
| Sep 2, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,022,781 |
| Sep 1, 2025 | 14.80 | 15.50 | 13.60 | 14.00 | 14.00 | -5.08% | 1,348,652 |
| Aug 29, 2025 | 14.90 | 16.00 | 14.50 | 14.75 | 14.75 | - | 734,459 |
| Aug 28, 2025 | 16.00 | 16.50 | 14.50 | 14.75 | 14.75 | - | 1,144,780 |
| Aug 27, 2025 | 15.25 | 17.00 | 14.50 | 14.75 | 14.75 | -1.67% | 1,146,423 |
| Aug 26, 2025 | 14.00 | 15.50 | 13.00 | 15.00 | 15.00 | 13.21% | 1,253,425 |
| Aug 22, 2025 | 13.71 | 15.00 | 13.00 | 13.25 | 13.25 | -5.36% | 1,375,322 |
| Aug 21, 2025 | 14.32 | 15.50 | 13.25 | 14.00 | 14.00 | - | 1,602,041 |
| Aug 20, 2025 | 15.50 | 15.50 | 12.82 | 14.00 | 14.00 | -10.26% | 1,655,824 |
| Aug 19, 2025 | 16.50 | 17.00 | 14.51 | 15.60 | 15.60 | -2.50% | 1,031,434 |
| Aug 18, 2025 | 18.00 | 18.15 | 15.00 | 16.00 | 16.00 | -8.57% | 1,838,940 |
| Aug 15, 2025 | 16.83 | 17.90 | 15.76 | 17.50 | 17.50 | 2.94% | 1,611,676 |
| Aug 14, 2025 | 15.89 | 17.50 | 15.75 | 17.00 | 17.00 | 7.94% | 1,400,670 |
| Aug 13, 2025 | 14.90 | 16.40 | 14.68 | 15.75 | 15.75 | 8.62% | 1,151,503 |
| Aug 12, 2025 | 14.20 | 16.00 | 13.10 | 14.50 | 14.50 | 5.45% | 1,220,743 |
| Aug 11, 2025 | 14.40 | 15.00 | 12.11 | 13.75 | 13.75 | -1.79% | 3,980,796 |
| Aug 8, 2025 | 14.59 | 17.00 | 14.00 | 14.00 | 14.00 | - | 5,581,980 |
| Aug 7, 2025 | 12.39 | 14.77 | 11.65 | 14.00 | 14.00 | 16.67% | 4,792,704 |
| Aug 6, 2025 | 11.00 | 12.50 | 10.50 | 12.00 | 12.00 | 11.63% | 2,433,756 |
| Aug 5, 2025 | 11.80 | 12.00 | 9.00 | 10.75 | 10.75 | 2.38% | 3,614,224 |
| Aug 4, 2025 | 11.32 | 11.50 | 10.22 | 10.50 | 10.50 | -4.55% | 1,884,781 |
| Aug 1, 2025 | 10.39 | 11.50 | 9.20 | 11.00 | 11.00 | 7.32% | 1,587,981 |
| Jul 31, 2025 | 10.85 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 751,532 |
| Jul 30, 2025 | 10.40 | 11.50 | 10.00 | 10.50 | 10.50 | 5.00% | 1,623,461 |
| Jul 29, 2025 | 9.99 | 11.00 | 9.50 | 10.00 | 10.00 | 2.56% | 2,806,762 |
| Jul 28, 2025 | 8.80 | 10.00 | 7.50 | 9.75 | 9.75 | 11.43% | 2,021,951 |
| Jul 25, 2025 | 9.49 | 9.50 | 8.11 | 8.75 | 8.75 | -2.99% | 876,265 |