Fusion Antibodies plc (FAB.L) LSE
12.25
+0.25(+2.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
12.25
+0.25(+2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 12 | 12.25 | 12.25 | 12.5 | 11.26 | 878,622 |
| April 01, 2026 | 12.5 | 12 | 12 | 12.5 | 11.13 | 1.06M |
| March 31, 2026 | 12.5 | 12.5 | 12.5 | 13 | 11.5 | 374,332 |
| March 30, 2026 | 13.25 | 12.9 | 12.9 | 14 | 12.18 | 408,351 |
| March 27, 2026 | 13.25 | 12.75 | 12.75 | 14 | 12.67 | 455,727 |
| March 26, 2026 | 12 | 13.25 | 13.25 | 13.5 | 11.5 | 492,659 |
| March 25, 2026 | 11.5 | 12 | 12 | 12.46 | 11.42 | 200,936 |
| March 24, 2026 | 12.45 | 11.5 | 11.5 | 12.45 | 11.06 | 528,266 |
| March 23, 2026 | 11.5 | 12 | 12 | 12 | 10.41 | 806,535 |
| March 20, 2026 | 12 | 11.5 | 11.5 | 12 | 11 | 772,746 |
| March 19, 2026 | 12.5 | 12 | 12 | 12.5 | 11.5 | 187,801 |
| March 18, 2026 | 12.5 | 12.5 | 12.5 | 12.7 | 12.01 | 252,716 |
| March 17, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12 | 31,272 |
| March 16, 2026 | 12.5 | 12.1 | 12.1 | 13 | 12 | 258,878 |
| March 13, 2026 | 12.56 | 12.5 | 12.5 | 12.95 | 12.15 | 198,582 |
| March 12, 2026 | 12.5 | 12.5 | 12.5 | 13 | 12.5 | 194,758 |
| March 11, 2026 | 12.22 | 12.5 | 12.5 | 13.5 | 12.06 | 249,390 |
| March 10, 2026 | 12.5 | 13 | 13 | 13.5 | 12.5 | 83,251 |
| March 09, 2026 | 13.5 | 12.5 | 12.5 | 13.5 | 11.5 | 1.17M |
| March 06, 2026 | 14 | 13.5 | 13.5 | 14.5 | 13 | 293,933 |
| March 05, 2026 | 13.5 | 14 | 14 | 14.5 | 13.5 | 164,832 |
| March 04, 2026 | 14 | 14 | 14 | 14.5 | 13.66 | 65,651 |
| March 03, 2026 | 13.5 | 14 | 14 | 14.5 | 13.5 | 297,353 |
| March 02, 2026 | 14 | 13.75 | 13.75 | 14 | 13.5 | 437,082 |
| February 27, 2026 | 14 | 14 | 14 | 14.5 | 13.5 | 57,100 |
| February 26, 2026 | 14 | 14 | 14 | 14.5 | 13.77 | 119,642 |
| February 25, 2026 | 14 | 14 | 14 | 14.5 | 13.5 | 328,580 |
| February 24, 2026 | 14 | 14 | 14 | 14.5 | 13.7 | 160,118 |
| February 23, 2026 | 14 | 14 | 14 | 14.39 | 13.65 | 114,556 |
| February 20, 2026 | 14.13 | 14.13 | 0 | 14.5 | 14 | 239,724 |
| February 19, 2026 | 14.13 | 14.13 | 0 | 14.5 | 13.75 | 409,112 |
| February 18, 2026 | 14.25 | 14.13 | 0 | 14.5 | 13.5 | 501,898 |
| February 17, 2026 | 14.25 | 14.25 | 0 | 14.5 | 13.5 | 602,510 |
| February 16, 2026 | 14.75 | 14 | 0 | 14.75 | 13.6 | 904,793 |
| February 13, 2026 | 15.5 | 14.75 | 0 | 16 | 14.5 | 177,575 |
| February 12, 2026 | 15.5 | 15.5 | 0 | 16 | 15 | 122,466 |
| February 11, 2026 | 15.25 | 15.5 | 0 | 15.5 | 14.5 | 512,940 |
| February 10, 2026 | 15.75 | 15.25 | 0 | 16 | 14.5 | 612,254 |
| February 09, 2026 | 16 | 15.75 | 0 | 16.5 | 15.5 | 375,717 |
| February 06, 2026 | 15.25 | 16 | 0 | 16.39 | 15 | 629,917 |
| February 05, 2026 | 16 | 15.25 | 0 | 17 | 15 | 1.2M |
| February 04, 2026 | 15 | 16 | 0 | 16.45 | 14.5 | 1.13M |
| February 03, 2026 | 14.5 | 14.63 | 0 | 15 | 14.21 | 336,433 |
| February 02, 2026 | 13.2 | 14.5 | 0 | 14.89 | 13.2 | 915,395 |
| January 30, 2026 | 13 | 13.5 | 0 | 13.75 | 13 | 271,874 |
| January 29, 2026 | 13.13 | 13.25 | 0 | 13.5 | 12.86 | 407,499 |
| January 28, 2026 | 13.25 | 13.13 | 0 | 13.3 | 12.7 | 952,406 |
| January 27, 2026 | 13.25 | 13.25 | 0 | 14 | 12.63 | 626,107 |
| January 26, 2026 | 13.5 | 13.5 | 0 | 14 | 13 | 211,907 |
| January 23, 2026 | 13.5 | 13.5 | 0 | 14 | 13.02 | 279,841 |
| January 22, 2026 | 13.25 | 13.5 | 0 | 14 | 13 | 651,020 |
| January 21, 2026 | 13.25 | 13.25 | 0 | 13.5 | 13.05 | 433,577 |
| January 20, 2026 | 14.5 | 13.25 | 0 | 14.5 | 13.05 | 792,139 |
| January 19, 2026 | 14.25 | 14 | 0 | 14.75 | 13.5 | 270,701 |
| January 16, 2026 | 14.5 | 14.25 | 0 | 14.65 | 14 | 61,013 |
| January 15, 2026 | 14.5 | 14.5 | 0 | 15 | 14.01 | 270,072 |
| January 14, 2026 | 15 | 14.5 | 0 | 15.5 | 14.12 | 637,542 |
| January 13, 2026 | 14.75 | 15 | 0 | 15.5 | 14.5 | 242,078 |
| January 12, 2026 | 15 | 14.75 | 0 | 15.5 | 14.25 | 557,894 |
| January 09, 2026 | 14.5 | 15 | 0 | 15.5 | 14.5 | 720,865 |