Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 12.26
-0.25 (-1.96%)
May 6, 2026, 4:15 PM GMT
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 14.00 | 13.90 | 12.00 | 12.50 | 12.50 | -10.71% | 2,349,617 |
| May 1, 2026 | 14.00 | 14.50 | 13.62 | 14.00 | 14.00 | - | 111,573 |
| Apr 30, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 143,325 |
| Apr 29, 2026 | 14.25 | 15.00 | 13.68 | 14.25 | 14.25 | - | 169,065 |
| Apr 28, 2026 | 13.50 | 14.89 | 13.00 | 14.25 | 14.25 | 5.56% | 337,744 |
| Apr 27, 2026 | 14.50 | 15.00 | 13.11 | 13.50 | 13.50 | -6.90% | 1,300,501 |
| Apr 24, 2026 | 14.19 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 936,992 |
| Apr 23, 2026 | 13.53 | 14.50 | 13.50 | 14.00 | 14.00 | - | 83,509 |
| Apr 22, 2026 | 14.00 | 14.50 | 13.16 | 14.00 | 14.00 | - | 455,845 |
| Apr 21, 2026 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 211,039 |
| Apr 20, 2026 | 14.50 | 15.00 | 13.50 | 14.25 | 14.25 | -1.72% | 123,661 |
| Apr 17, 2026 | 13.75 | 14.78 | 13.50 | 14.50 | 14.50 | 5.45% | 422,713 |
| Apr 16, 2026 | 13.75 | 14.00 | 13.21 | 13.75 | 13.75 | - | 470,888 |
| Apr 15, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 117,066 |
| Apr 14, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 651,129 |
| Apr 13, 2026 | 14.50 | 14.50 | 13.55 | 14.00 | 14.00 | -3.45% | 152,300 |
| Apr 10, 2026 | 14.00 | 14.40 | 13.50 | 14.50 | 14.50 | 1.75% | 443,005 |
| Apr 9, 2026 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | - | 617,129 |
| Apr 8, 2026 | 13.00 | 15.00 | 13.50 | 14.25 | 14.25 | 9.62% | 635,112 |
| Apr 7, 2026 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | 6.12% | 971,648 |
| Apr 2, 2026 | 12.00 | 12.50 | 11.26 | 12.25 | 12.25 | 2.08% | 878,621 |
| Apr 1, 2026 | 12.50 | 12.50 | 11.13 | 12.00 | 12.00 | -4.00% | 1,012,330 |
| Mar 31, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | -3.10% | 294,332 |
| Mar 30, 2026 | 13.25 | 14.00 | 12.18 | 12.90 | 12.90 | 1.18% | 533,351 |
| Mar 27, 2026 | 13.25 | 14.00 | 12.67 | 12.75 | 12.75 | -3.77% | 455,729 |
| Mar 26, 2026 | 12.00 | 13.50 | 11.50 | 13.25 | 13.25 | 10.42% | 492,660 |
| Mar 25, 2026 | 11.50 | 12.46 | 11.42 | 12.00 | 12.00 | 4.35% | 200,936 |
| Mar 24, 2026 | 12.00 | 12.45 | 11.06 | 11.50 | 11.50 | -4.17% | 528,266 |
| Mar 23, 2026 | 11.50 | 12.00 | 10.41 | 12.00 | 12.00 | 4.35% | 806,535 |
| Mar 20, 2026 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | -4.17% | 772,747 |
| Mar 19, 2026 | 12.50 | 12.44 | 11.50 | 12.00 | 12.00 | -4.00% | 177,801 |
| Mar 18, 2026 | 12.50 | 12.70 | 12.01 | 12.50 | 12.50 | - | 236,311 |
| Mar 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 31,259 |
| Mar 16, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 258,878 |
| Mar 13, 2026 | 12.50 | 12.95 | 12.16 | 12.50 | 12.50 | - | 120,082 |
| Mar 12, 2026 | 12.50 | 13.00 | 12.56 | 12.50 | 12.50 | - | 179,054 |
| Mar 11, 2026 | 12.75 | 13.50 | 12.06 | 12.50 | 12.50 | -3.85% | 249,390 |
| Mar 10, 2026 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 4.00% | 83,251 |
| Mar 9, 2026 | 13.50 | 13.50 | 11.50 | 12.50 | 12.50 | -7.41% | 1,174,664 |
| Mar 6, 2026 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | -3.57% | 293,933 |
| Mar 5, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 114,832 |
| 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 | 14.00 | 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 |