Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
-0.75 (-5.36%)
Aug 22, 2025, 6:10 PM GMT+1
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.71 | 15.00 | 13.00 | 13.25 | 13.25 | -5.36% | 1,175,322 |
| 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 |
| Jul 24, 2025 | 9.30 | 9.50 | 7.66 | 9.02 | 9.02 | 0.22% | 2,722,057 |
| Jul 23, 2025 | 7.96 | 10.34 | 7.50 | 9.00 | 9.00 | 16.13% | 4,339,507 |
| Jul 22, 2025 | 8.05 | 8.50 | 7.50 | 7.75 | 7.75 | -4.91% | 1,307,815 |
| Jul 21, 2025 | 8.19 | 9.00 | 7.50 | 8.15 | 8.15 | -1.21% | 1,949,957 |
| Jul 18, 2025 | 7.80 | 8.39 | 7.30 | 8.25 | 8.25 | 17.86% | 2,054,523 |
| Jul 17, 2025 | 7.30 | 7.80 | 7.00 | 7.00 | 7.00 | -2.10% | 945,371 |
| Jul 16, 2025 | 6.99 | 8.00 | 6.85 | 7.15 | 7.15 | 5.93% | 2,171,229 |
| Jul 15, 2025 | 6.70 | 7.00 | 6.44 | 6.75 | 6.75 | 3.05% | 524,801 |
| Jul 14, 2025 | 6.35 | 6.70 | 6.26 | 6.55 | 6.55 | 3.97% | 655,035 |
| Jul 11, 2025 | 6.49 | 6.50 | 6.20 | 6.30 | 6.30 | -0.79% | 579,817 |
| Jul 10, 2025 | 6.30 | 6.49 | 6.06 | 6.35 | 6.35 | 3.25% | 763,847 |
| Jul 9, 2025 | 6.37 | 6.37 | 6.00 | 6.15 | 6.15 | -1.60% | 800,524 |
| Jul 8, 2025 | 6.37 | 6.37 | 6.20 | 6.25 | 6.25 | -0.79% | 87,147 |
| Jul 7, 2025 | 6.52 | 6.52 | 6.10 | 6.30 | 6.30 | -2.33% | 842,973 |
| Jul 4, 2025 | 6.24 | 6.57 | 6.23 | 6.45 | 6.45 | - | 194,203 |
| Jul 3, 2025 | 6.57 | 6.57 | 6.23 | 6.45 | 6.45 | - | 56,803 |
| Jul 2, 2025 | 6.30 | 6.58 | 6.24 | 6.45 | 6.45 | - | 247,224 |
| Jul 1, 2025 | 6.59 | 6.59 | 6.21 | 6.45 | 6.45 | - | 170,306 |
| Jun 30, 2025 | 6.40 | 6.70 | 6.20 | 6.45 | 6.45 | 2.38% | 131,221 |
| Jun 27, 2025 | 6.36 | 6.70 | 6.20 | 6.30 | 6.30 | - | 215,290 |
| Jun 26, 2025 | 6.20 | 6.69 | 6.20 | 6.30 | 6.30 | - | 261,971 |
| Jun 25, 2025 | 6.60 | 6.70 | 6.20 | 6.30 | 6.30 | -2.33% | 336,167 |
| Jun 24, 2025 | 6.37 | 6.70 | 6.20 | 6.45 | 6.45 | 2.38% | 568,415 |
| Jun 23, 2025 | 6.48 | 6.67 | 6.20 | 6.30 | 6.30 | -2.33% | 680,233 |
| Jun 20, 2025 | 6.65 | 7.00 | 6.00 | 6.45 | 6.45 | -2.27% | 854,498 |
| Jun 19, 2025 | 6.41 | 7.00 | 6.21 | 6.60 | 6.60 | -1.49% | 345,365 |
| Jun 18, 2025 | 6.88 | 7.00 | 6.40 | 6.70 | 6.70 | -4.29% | 60,935 |
| Jun 17, 2025 | 6.31 | 7.10 | 6.20 | 7.00 | 7.00 | 5.26% | 850,771 |
| Jun 16, 2025 | 6.40 | 6.95 | 6.31 | 6.65 | 6.65 | - | 315,862 |