Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 13.73
-0.27 (-1.91%)
Mar 4, 2026, 4:28 PM GMT
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | - | 49,089 |
| Mar 3, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 297,352 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 437,083 |
| Feb 27, 2026 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 51,115 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.77 | 14.00 | 14.00 | - | 117,188 |
| Feb 25, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 296,107 |
| Feb 24, 2026 | 14.00 | 14.50 | 13.70 | 14.00 | 14.00 | - | 128,118 |
| Feb 23, 2026 | 14.00 | 14.39 | 13.65 | 14.00 | 14.00 | -0.88% | 112,056 |
| Feb 20, 2026 | 14.13 | 14.50 | 14.00 | 14.13 | 14.13 | - | 239,124 |
| Feb 19, 2026 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | - | 409,102 |
| Feb 18, 2026 | 14.25 | 14.50 | 13.50 | 14.13 | 14.13 | -0.88% | 415,195 |
| Feb 17, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 569,862 |
| Feb 16, 2026 | 14.75 | 14.55 | 13.60 | 14.00 | 14.00 | -5.08% | 904,793 |
| Feb 13, 2026 | 15.50 | 16.00 | 14.50 | 14.75 | 14.75 | -4.84% | 177,573 |
| Feb 12, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 119,723 |
| Feb 11, 2026 | 15.25 | 15.50 | 14.50 | 15.50 | 15.50 | 1.64% | 512,940 |
| Feb 10, 2026 | 15.51 | 16.00 | 14.50 | 15.25 | 15.25 | -3.17% | 592,570 |
| Feb 9, 2026 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 325,717 |
| Feb 6, 2026 | 15.18 | 16.39 | 15.00 | 16.00 | 16.00 | 4.92% | 629,917 |
| Feb 5, 2026 | 15.57 | 17.00 | 15.00 | 15.25 | 15.25 | -4.69% | 1,196,890 |
| Feb 4, 2026 | 14.63 | 16.45 | 14.50 | 16.00 | 16.00 | 9.40% | 1,132,765 |
| Feb 3, 2026 | 14.50 | 15.00 | 14.21 | 14.63 | 14.63 | 0.86% | 287,686 |
| Feb 2, 2026 | 13.50 | 14.89 | 13.20 | 14.50 | 14.50 | 7.41% | 915,391 |
| Jan 30, 2026 | 13.25 | 13.75 | 13.00 | 13.50 | 13.50 | 1.89% | 271,871 |
| Jan 29, 2026 | 13.13 | 13.50 | 12.86 | 13.25 | 13.25 | 0.95% | 407,499 |
| Jan 28, 2026 | 13.25 | 13.30 | 12.70 | 13.13 | 13.13 | -0.94% | 952,406 |
| Jan 27, 2026 | 13.25 | 14.00 | 12.63 | 13.25 | 13.25 | -1.85% | 626,107 |
| Jan 26, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 211,908 |
| Jan 23, 2026 | 13.50 | 14.00 | 13.02 | 13.50 | 13.50 | - | 259,841 |
| Jan 22, 2026 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 633,590 |
| Jan 21, 2026 | 13.11 | 13.50 | 13.05 | 13.25 | 13.25 | - | 383,577 |
| Jan 20, 2026 | 14.00 | 14.50 | 13.05 | 13.25 | 13.25 | -5.36% | 792,139 |
| Jan 19, 2026 | 14.25 | 14.75 | 13.50 | 14.00 | 14.00 | -1.75% | 264,511 |
| Jan 16, 2026 | 14.50 | 14.65 | 14.00 | 14.25 | 14.25 | -1.72% | 61,013 |
| Jan 15, 2026 | 14.50 | 15.00 | 14.01 | 14.50 | 14.50 | - | 242,837 |
| Jan 14, 2026 | 15.00 | 15.50 | 14.12 | 14.50 | 14.50 | -3.33% | 637,542 |
| Jan 13, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 240,345 |
| Jan 12, 2026 | 15.00 | 15.50 | 14.25 | 14.75 | 14.75 | -1.67% | 557,894 |
| Jan 9, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 3.45% | 720,865 |
| Jan 8, 2026 | 14.50 | 15.28 | 14.13 | 14.50 | 14.50 | - | 306,857 |
| Jan 7, 2026 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 770,644 |
| Jan 6, 2026 | 14.50 | 15.90 | 14.00 | 15.00 | 15.00 | 3.45% | 755,054 |
| Jan 5, 2026 | 14.00 | 15.50 | 13.25 | 14.50 | 14.50 | 7.41% | 1,020,524 |
| Jan 2, 2026 | 14.00 | 14.45 | 13.11 | 13.50 | 13.50 | -3.57% | 887,988 |
| Dec 31, 2025 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 252,818 |
| Dec 30, 2025 | 14.25 | 14.80 | 13.50 | 14.25 | 14.25 | - | 248,876 |
| Dec 29, 2025 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 467,505 |
| Dec 24, 2025 | 13.75 | 15.50 | 13.00 | 14.25 | 14.25 | 3.64% | 1,102,737 |
| Dec 23, 2025 | 13.00 | 14.24 | 12.50 | 13.75 | 13.75 | 5.77% | 273,668 |
| Dec 22, 2025 | 14.00 | 14.50 | 12.70 | 13.00 | 13.00 | -7.14% | 916,846 |