Fusion Antibodies plc (AIM:FAB)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.0014.5013.0013.7513.75-1.79%927,785
Oct 23, 202514.2515.0013.5014.0014.00-3.45%526,150
Oct 22, 202514.5014.9914.4014.5014.50-460,489
Oct 21, 202514.5015.0014.0014.5014.50-991,246
Oct 20, 202515.0015.5014.0014.5014.50-3.33%443,358
Oct 17, 202514.2515.2013.5015.0015.003.45%1,193,852
Oct 16, 202513.0115.0010.0014.5014.509.43%4,061,830
Oct 15, 202513.5014.5013.0113.2513.25-1.85%1,488,166
Oct 14, 202513.7514.5013.1813.5013.50-1.82%967,150
Oct 13, 202513.5014.5013.5013.7513.751.85%567,415
Oct 10, 202513.7515.0012.5013.5013.50-1.82%3,011,677
Oct 9, 202515.0015.5013.0013.7513.75-8.33%1,315,601
Oct 8, 202515.7917.0014.0015.0015.00-1.64%1,790,465
Oct 7, 202515.5016.5015.0015.2515.25-1.61%752,609
Oct 6, 202516.0016.5015.0015.5015.50-1.59%868,798
Oct 3, 202516.6017.5015.6515.7515.75-7.35%1,161,502
Oct 2, 202516.7517.5016.5017.0017.001.49%506,897
Oct 1, 202517.5017.9916.5016.7516.75-4.29%800,308
Sep 30, 202518.5019.5017.5017.5017.50-5.41%1,088,044
Sep 29, 202518.2519.5018.1518.5018.501.37%806,781
Sep 26, 202518.0019.0016.6018.2518.251.39%1,658,916
Sep 25, 202518.7519.5017.5018.0018.00-2.70%1,512,806
Sep 24, 202518.7521.0018.1318.5018.50-1.33%1,691,659
Sep 23, 202517.5019.0017.0018.7518.757.14%1,049,988
Sep 22, 202516.7518.0016.5017.5017.504.48%1,097,837
Sep 19, 202516.2517.7016.0016.7516.753.08%757,737
Sep 18, 202517.5017.8016.0016.2516.25-7.14%2,031,892
Sep 17, 202514.9919.0014.5017.5017.5025.00%4,170,529
Sep 16, 202515.2516.0013.5014.0014.00-8.20%2,389,908
Sep 15, 202515.9917.0015.0015.2515.25-1.61%1,855,498
Sep 12, 202516.0016.1515.1615.5015.50-3.13%842,818
Sep 11, 202516.0016.4915.5116.0016.00-361,644
Sep 10, 202516.0017.5015.7516.0016.001.59%1,596,162
Sep 9, 202514.5016.0014.2215.7515.758.62%820,448
Sep 8, 202515.2516.0014.0014.5014.50-3.33%942,372
Sep 5, 202516.5016.9515.0015.0015.00-9.09%689,341
Sep 4, 202517.2517.3015.2016.5016.50-2.94%2,479,364
Sep 3, 202515.0017.0015.0017.0017.0013.33%743,378
Sep 2, 202514.0015.0014.0015.0015.007.14%1,022,781
Sep 1, 202514.8015.5013.6014.0014.00-5.08%1,348,652
Aug 29, 202514.9016.0014.5014.7514.75-734,459
Aug 28, 202516.0016.5014.5014.7514.75-1,144,780
Aug 27, 202515.2517.0014.5014.7514.75-1.67%1,146,423
Aug 26, 202514.0015.5013.0015.0015.0013.21%1,253,425
Aug 22, 202513.7115.0013.0013.2513.25-5.36%1,375,322
Aug 21, 202514.3215.5013.2514.0014.00-1,602,041
Aug 20, 202515.5015.5012.8214.0014.00-10.26%1,655,824
Aug 19, 202516.5017.0014.5115.6015.60-2.50%1,031,434
Aug 18, 202518.0018.1515.0016.0016.00-8.57%1,838,940
Aug 15, 202516.8317.9015.7617.5017.502.94%1,611,676