Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 13.16
-0.10 (-0.72%)
Jan 22, 2026, 4:26 PM GMT
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 15.50 | 15.48 | 12.00 | 14.00 | 14.00 | -8.20% | 4,534,313 |
| Dec 18, 2025 | 16.00 | 16.50 | 14.17 | 15.25 | 15.25 | -4.69% | 1,998,592 |
| Dec 17, 2025 | 16.25 | 17.00 | 15.00 | 16.00 | 16.00 | -1.54% | 1,799,116 |
| Dec 16, 2025 | 17.75 | 18.44 | 15.56 | 16.25 | 16.25 | -7.14% | 3,508,471 |
| Dec 15, 2025 | 19.25 | 19.50 | 17.00 | 17.50 | 17.50 | -9.09% | 2,020,441 |
| Dec 12, 2025 | 17.63 | 20.00 | 17.50 | 19.25 | 19.25 | 9.22% | 1,906,525 |
| Dec 11, 2025 | 16.75 | 18.00 | 16.50 | 17.63 | 17.63 | 5.22% | 947,162 |
| Dec 10, 2025 | 17.00 | 18.50 | 16.50 | 16.75 | 16.75 | -1.47% | 2,533,786 |
| Dec 9, 2025 | 15.50 | 17.38 | 15.00 | 17.00 | 17.00 | 11.48% | 1,330,666 |
| Dec 8, 2025 | 14.50 | 16.00 | 14.00 | 15.25 | 15.25 | 5.17% | 985,117 |
| Dec 5, 2025 | 14.50 | 14.85 | 14.18 | 14.50 | 14.50 | - | 432,970 |
| Dec 4, 2025 | 13.75 | 15.00 | 13.71 | 14.50 | 14.50 | 5.45% | 1,328,946 |
| Dec 3, 2025 | 12.75 | 14.49 | 12.40 | 13.75 | 13.75 | 7.84% | 1,600,358 |
| Dec 2, 2025 | 12.50 | 13.50 | 12.27 | 12.75 | 12.75 | 2.00% | 283,504 |
| Dec 1, 2025 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 698,877 |
| Nov 28, 2025 | 12.85 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 565,068 |
| Nov 27, 2025 | 11.75 | 14.00 | 11.50 | 13.00 | 13.00 | 10.64% | 1,471,215 |
| Nov 26, 2025 | 11.75 | 12.38 | 11.52 | 11.75 | 11.75 | - | 844,341 |
| Nov 25, 2025 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 355,690 |
| Nov 24, 2025 | 12.00 | 12.50 | 11.00 | 11.75 | 11.75 | -2.08% | 1,094,007 |
| Nov 21, 2025 | 12.50 | 12.79 | 11.67 | 12.00 | 12.00 | -4.00% | 362,972 |
| Nov 20, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 558,043 |
| Nov 19, 2025 | 12.25 | 12.44 | 12.01 | 12.25 | 12.25 | - | 198,804 |
| Nov 18, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 379,441 |
| Nov 17, 2025 | 12.50 | 12.81 | 12.00 | 12.25 | 12.25 | -2.00% | 199,066 |
| Nov 14, 2025 | 12.50 | 12.99 | 12.01 | 12.50 | 12.50 | - | 281,388 |
| Nov 13, 2025 | 12.50 | 13.70 | 12.00 | 12.50 | 12.50 | 2.04% | 426,778 |
| Nov 12, 2025 | 13.25 | 14.00 | 12.00 | 12.25 | 12.25 | -7.55% | 719,956 |
| Nov 11, 2025 | 12.25 | 13.49 | 12.00 | 13.25 | 13.25 | 8.16% | 431,625 |