Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 11.55
-0.45 (-3.75%)
Sep 25, 2026, 11:45 AM GMT
Fusion Antibodies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | - | -1.87% | 200,000 |
| Sep 24, 2026 | 11.48 | 12.23 | 11.00 | 12.00 | 12.00 | 7.14% | 473,349 |
| Sep 23, 2026 | 11.40 | 11.50 | 10.90 | 11.20 | 11.20 | - | 262,589 |
| Sep 22, 2026 | 11.40 | 11.50 | 10.90 | 11.20 | 11.20 | -0.44% | 163,298 |
| Sep 21, 2026 | 11.49 | 12.50 | 11.00 | 11.25 | 11.25 | 2.27% | 802,638 |
| Sep 18, 2026 | 10.89 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 88,581 |
| Sep 17, 2026 | 11.30 | 11.50 | 10.56 | 10.75 | 10.75 | -4.44% | 231,782 |
| Sep 16, 2026 | 10.80 | 10.00 | 10.00 | 11.25 | 11.25 | 4.65% | 521,238 |
| Sep 15, 2026 | 9.11 | 11.00 | 9.00 | 10.75 | 10.75 | 16.22% | 1,259,603 |
| Sep 14, 2026 | 11.00 | 12.00 | 9.00 | 9.25 | 9.25 | -21.28% | 2,218,999 |
| Sep 11, 2026 | 11.50 | 12.50 | 11.33 | 11.75 | 11.75 | 2.17% | 296,760 |
| Sep 10, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 166,174 |
| Sep 9, 2026 | 11.50 | 12.50 | 11.00 | 11.25 | 11.25 | -2.17% | 744,446 |
| Sep 8, 2026 | 11.50 | 12.00 | 11.12 | 11.50 | 11.50 | - | 28,712 |
| Sep 7, 2026 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 123,207 |
| Sep 4, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 11,078 |
| Sep 3, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 133,751 |
| Sep 2, 2026 | 12.29 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 237,855 |
| Sep 1, 2026 | 12.50 | 13.50 | 11.76 | 12.25 | 12.25 | -2.00% | 913,640 |
| Aug 28, 2026 | 10.50 | 13.60 | 10.90 | 12.50 | 12.50 | 19.05% | 2,259,962 |
| Aug 27, 2026 | 11.25 | 11.30 | 10.50 | 10.50 | 10.50 | -6.67% | 239,251 |
| Aug 26, 2026 | 11.25 | 11.40 | 10.53 | 11.25 | 11.25 | - | 517,565 |
| Aug 25, 2026 | 10.50 | 11.40 | 10.00 | 11.25 | 11.25 | 7.14% | 197,791 |
| Aug 24, 2026 | 10.22 | 10.88 | 10.00 | 10.50 | 10.50 | - | 124,447 |
| Aug 21, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 239,634 |
| Aug 20, 2026 | 10.50 | 10.50 | 10.11 | 10.25 | 10.25 | - | 237,034 |
| Aug 19, 2026 | 10.05 | 10.47 | 10.00 | 10.25 | 10.25 | - | 348,925 |
| Aug 18, 2026 | 10.05 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 119,666 |
| Aug 17, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 77,565 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 355,847 |
| Aug 13, 2026 | 10.69 | 10.50 | 10.50 | 10.50 | 10.50 | - | 162,774 |
| Aug 12, 2026 | 10.50 | 10.73 | 10.10 | 10.50 | 10.50 | - | 345,298 |
| Aug 11, 2026 | 10.75 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 205,775 |
| Aug 10, 2026 | 10.50 | 11.50 | 10.32 | 10.75 | 10.75 | 2.38% | 479,710 |
| Aug 7, 2026 | 10.75 | 11.16 | 10.00 | 10.50 | 10.50 | -2.33% | 382,401 |
| Aug 6, 2026 | 10.50 | 11.50 | 10.00 | 10.75 | 10.75 | 2.38% | 281,098 |
| Aug 5, 2026 | 10.50 | 11.00 | 10.25 | 10.50 | 10.50 | - | 178,112 |
| Aug 4, 2026 | 10.00 | 10.68 | 9.50 | 10.50 | 10.50 | 5.00% | 268,381 |
| Aug 3, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 140,825 |
| Jul 31, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 454,281 |
| Jul 30, 2026 | 10.25 | 11.00 | 9.66 | 9.75 | 9.75 | -4.88% | 580,315 |
| Jul 29, 2026 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | -2.38% | 181,783 |
| Jul 28, 2026 | 10.75 | 11.50 | 10.05 | 10.50 | 10.50 | -2.33% | 223,406 |
| Jul 27, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 48,427 |
| Jul 24, 2026 | 10.75 | 11.50 | 10.07 | 10.75 | 10.75 | - | 325,511 |
| Jul 23, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 25,753 |
| Jul 22, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 169,874 |
| Jul 21, 2026 | 10.50 | 11.50 | 10.31 | 10.75 | 10.75 | 2.38% | 305,893 |
| Jul 20, 2026 | 9.72 | 11.00 | 9.72 | 10.50 | 10.50 | 1.94% | 373,682 |
| Jul 17, 2026 | 10.25 | 11.00 | 10.00 | 10.30 | 10.30 | 0.49% | 333,034 |