Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-0.01 (-0.04%)
Oct 24, 2025, 4:29 PM GMT+1
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 460,489 |
| Oct 21, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 991,246 |
| 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 | 13.01 | 15.00 | 10.00 | 14.50 | 14.50 | 9.43% | 4,061,830 |
| 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% | 567,415 |
| 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% | 1,315,601 |
| Oct 8, 2025 | 15.79 | 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% | 752,609 |
| Oct 6, 2025 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -1.59% | 868,798 |
| Oct 3, 2025 | 16.60 | 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% | 506,897 |
| 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 |