Fusion Antibodies plc (AIM:FAB)
London · Delayed Price · Currency is GBP · Price in GBX 11.89
+0.14 (1.18%)
Sep 4, 2026, 3:03 PM GMT
Fusion Antibodies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10.75 | 11.00 | 10.05 | 10.25 | 10.25 | -4.65% | 486,516 |
| Jul 15, 2026 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 107,744 |
| Jul 14, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 154,038 |
| Jul 13, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 77,868 |
| Jul 10, 2026 | 11.50 | 12.00 | 10.74 | 11.00 | 11.00 | -4.35% | 605,459 |
| Jul 9, 2026 | 11.25 | 12.00 | 11.48 | 11.50 | 11.50 | 2.22% | 19,921 |
| Jul 8, 2026 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | -2.17% | 496,142 |
| Jul 7, 2026 | 11.50 | 12.10 | 11.00 | 11.50 | 11.50 | - | 7,819 |
| Jul 6, 2026 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | -4.17% | 136,351 |
| Jul 3, 2026 | 12.00 | 12.15 | 11.50 | 12.00 | 12.00 | - | 53,512 |
| Jul 2, 2026 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 4.35% | 286,141 |
| Jul 1, 2026 | 11.00 | 11.85 | 10.50 | 11.50 | 11.50 | 4.55% | 365,058 |
| Jun 30, 2026 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 192,394 |
| Jun 29, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 557,334 |
| Jun 26, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 342,969 |