Fusion Antibodies plc (FAB.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FAB.L Historical Return
If you invested 1000 GBp in Fusion Antibodies plc (FAB.L) since IPO date, it would be worth 85.02 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 87.5 GBp, while 1000 GBp invested 1 year ago would be worth 792.45 GBp. This corresponds to total returns of -91.5%, -91.25%, -20.75%, respectively, with annualized returns of -24.72%, -38.57%, -20.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FAB.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.25 | 10.5 | 10.5 | 11 | 10 | 239,634 |
| August 20, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10.11 | 337,034 |
| August 19, 2026 | 10.25 | 10.25 | 10.25 | 10.47 | 10 | 399,913 |
| August 18, 2026 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 119,666 |
| August 17, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10 | 77,565 |
| August 14, 2026 | 11 | 10.5 | 10.5 | 11 | 10 | 355,847 |
| August 13, 2026 | 10.5 | 10.5 | 10.5 | 10.8 | 10.22 | 162,774 |
| August 12, 2026 | 10.5 | 10.5 | 10.5 | 10.73 | 10.1 | 349,893 |
| August 11, 2026 | 10.75 | 10.5 | 10.5 | 11.5 | 10 | 205,775 |
| August 10, 2026 | 10.5 | 10.75 | 10.75 | 11.5 | 10.32 | 488,662 |
| August 07, 2026 | 10.75 | 10.5 | 10.5 | 11.16 | 10 | 382,402 |
| August 06, 2026 | 10.5 | 10.75 | 10.75 | 11.5 | 10 | 281,097 |
| August 05, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.25 | 180,566 |
| August 04, 2026 | 10 | 10.5 | 10.5 | 10.68 | 9.5 | 268,382 |
| August 03, 2026 | 9.75 | 10 | 10 | 10.5 | 9.5 | 140,824 |
| July 31, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 454,281 |
| July 30, 2026 | 10.25 | 9.75 | 9.75 | 11 | 9.66 | 809,183 |
| July 29, 2026 | 10.5 | 10.25 | 10.25 | 11 | 9.5 | 181,784 |
| July 28, 2026 | 10.22 | 10.5 | 10.5 | 11.5 | 10.05 | 231,386 |
| July 27, 2026 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 48,427 |
| July 23, 2026 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 25,753 |
| July 22, 2026 | 10.75 | 10.75 | 10.75 | 11.5 | 10 | 189,874 |
| July 21, 2026 | 10.5 | 10.75 | 10.75 | 11.5 | 10.31 | 305,893 |
| July 20, 2026 | 10.3 | 10.5 | 10.5 | 11 | 9.72 | 378,682 |
| July 17, 2026 | 10.25 | 10.3 | 10.3 | 11 | 10 | 333,033 |
| July 16, 2026 | 10.75 | 10.25 | 10.25 | 11 | 10.05 | 486,517 |
| July 15, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.6 | 107,744 |
| July 14, 2026 | 11 | 10.75 | 10.75 | 11.5 | 10.5 | 154,039 |
| July 13, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 77,868 |
| July 10, 2026 | 11.5 | 11 | 11 | 12 | 10.74 | 605,459 |
| July 09, 2026 | 11.25 | 11.5 | 11.5 | 12 | 11.25 | 19,921 |
| July 08, 2026 | 11.5 | 11.25 | 11.25 | 12 | 10.5 | 496,142 |
| July 07, 2026 | 11.5 | 11.5 | 11.5 | 12.1 | 11 | 7,820 |
| July 06, 2026 | 12 | 11.5 | 11.5 | 12.5 | 11 | 136,351 |
| July 03, 2026 | 12 | 12 | 12 | 12.15 | 11.5 | 63,512 |
| July 02, 2026 | 11.5 | 12 | 12 | 12.5 | 11 | 286,141 |
| July 01, 2026 | 11 | 11.5 | 11.5 | 11.85 | 10.5 | 365,057 |
| June 30, 2026 | 11.25 | 11 | 11 | 11.5 | 11 | 192,394 |
| June 29, 2026 | 11.5 | 11.25 | 11.25 | 12 | 11 | 572,334 |
| June 26, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 342,969 |
| June 25, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.22 | 319,410 |
| June 24, 2026 | 12 | 11.5 | 11.5 | 12 | 11.22 | 251,902 |
| June 23, 2026 | 12.5 | 12 | 12 | 13 | 11.5 | 138,225 |
| June 22, 2026 | 13 | 12.5 | 12.5 | 13 | 11.88 | 105,450 |
| June 19, 2026 | 12 | 12.5 | 12.5 | 13 | 11.7 | 378,264 |
| June 18, 2026 | 11.75 | 12 | 12 | 12.5 | 11.3 | 1.1M |
| June 17, 2026 | 12 | 11.75 | 11.75 | 12.5 | 11 | 383,485 |
| June 16, 2026 | 12 | 12 | 12 | 12.5 | 11.5 | 87,683 |
| June 15, 2026 | 12.75 | 11.75 | 11.75 | 13.5 | 11.5 | 991,563 |
| June 12, 2026 | 12.25 | 12 | 12 | 13 | 11.63 | 258,095 |
| June 11, 2026 | 12.5 | 12.25 | 12.25 | 12.5 | 11.5 | 94,260 |
| June 10, 2026 | 12.5 | 12.5 | 12.5 | 12.79 | 11.7 | 595,607 |
| June 09, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12 | 174,737 |
| June 08, 2026 | 12.75 | 12.5 | 12.5 | 13 | 12 | 272,571 |
| June 05, 2026 | 12.75 | 12.75 | 12.75 | 13.5 | 12 | 172,246 |
| June 04, 2026 | 12.5 | 13 | 13 | 13.5 | 11.68 | 985,275 |
| June 03, 2026 | 12.88 | 12.5 | 12.5 | 13 | 12.17 | 134,151 |
| June 02, 2026 | 12.5 | 12.5 | 12.5 | 13.05 | 12 | 415,444 |
| June 01, 2026 | 12.75 | 12.75 | 12.75 | 13.5 | 12 | 387,304 |
| May 29, 2026 | 12.75 | 12.75 | 12.75 | 13.5 | 12 | 462,573 |
AD
