4basebio PLC 4BB
LSE · United Kingdom · Health Technology
GBp 562.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 562.50 | 0.00% | GBp 522.50 | GBp 550.25 | GBp 522.50 | 2.39K |
| 2026-09-30 | GBp 562.50 | 0.00% | GBp 562.50 | GBp 575.00 | GBp 550.00 | 154 |
| 2026-09-29 | GBp 562.50 | 0.00% | GBp 575.00 | GBp 600.00 | GBp 550.00 | 263 |
| 2026-09-28 | GBp 562.50 | 0.00% | GBp 562.50 | GBp 575.00 | GBp 550.25 | 2.08K |
| 2026-09-25 | GBp 562.50 | 0.00% | GBp 562.50 | GBp 562.50 | GBp 562.50 | 0 |
| 2026-09-24 | GBp 562.50 | 0.00% | GBp 562.50 | GBp 568.80 | GBp 550.00 | 64 |
| 2026-09-23 | GBp 562.50 | 0.00% | GBp 562.50 | GBp 570.00 | GBp 555.55 | 1.29K |
| 2026-09-22 | GBp 562.50 | +1.35% | GBp 562.50 | GBp 575.00 | GBp 550.00 | 3.44K |
| 2026-09-21 | GBp 555.00 | +15.63% | GBp 480.00 | GBp 575.00 | GBp 500.00 | 19.54K |
| 2026-09-18 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 502.21 | GBp 502.21 | 860 |
| 2026-09-17 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 510.00 | GBp 470.00 | 612 |
| 2026-09-16 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 502.21 | GBp 502.21 | 19 |
| 2026-09-15 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 530.00 | GBp 502.21 | 1.06K |
| 2026-09-14 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 475.55 | GBp 475.55 | 1 |
| 2026-09-11 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 496.80 | GBp 496.80 | 38 |
| 2026-09-10 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 475.55 | GBp 450.00 | 10 |
| 2026-09-09 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 496.80 | GBp 496.80 | 110 |
| 2026-09-08 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 499.20 | GBp 496.80 | 151 |
| 2026-09-07 | GBp 480.00 | +1.05% | GBp 480.00 | GBp 499.20 | GBp 475.55 | 226 |
| 2026-09-04 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 500.00 | GBp 488.00 | 2.10K |
| 2026-09-03 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 500.00 | GBp 500.00 | 10 |
| 2026-09-02 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 500.00 | GBp 450.00 | 425 |
| 2026-09-01 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 500.00 | GBp 467.55 | 652 |
| 2026-08-28 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 492.50 | GBp 467.55 | 490 |
| 2026-08-27 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 492.50 | GBp 467.55 | 52 |
| 2026-08-26 | GBp 475.00 | +1.06% | GBp 475.00 | GBp 500.00 | GBp 467.55 | 1.01K |
| 2026-08-25 | GBp 470.00 | 0.00% | GBp 470.00 | GBp 490.00 | GBp 490.00 | 446 |
| 2026-08-24 | GBp 470.00 | 0.00% | GBp 470.00 | GBp 490.00 | GBp 450.00 | 76 |
| 2026-08-21 | GBp 470.00 | +1.08% | GBp 465.00 | GBp 490.00 | GBp 480.00 | 2.66K |
| 2026-08-20 | GBp 465.00 | +1.09% | GBp 460.00 | GBp 480.00 | GBp 450.00 | 1.29K |
| 2026-08-19 | GBp 460.00 | -6.50% | GBp 492.00 | GBp 500.00 | GBp 455.25 | 908 |
| 2026-08-18 | GBp 492.00 | 0.00% | GBp 492.00 | GBp 500.00 | GBp 484.16 | 1.38K |
| 2026-08-17 | GBp 492.00 | -10.55% | GBp 525.00 | GBp 550.00 | GBp 484.36 | 2.66K |
| 2026-08-14 | GBp 550.00 | +4.76% | GBp 525.00 | GBp 550.00 | GBp 550.00 | 99 |
| 2026-08-13 | GBp 525.00 | -4.55% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 1.72K |
| 2026-08-12 | GBp 550.00 | +4.76% | GBp 525.00 | GBp 550.00 | GBp 502.50 | 575 |
| 2026-08-11 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.50 | 283 |
| 2026-08-10 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 519.75 | 393 |
| 2026-08-07 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 503.00 | 43 |
| 2026-08-06 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 518.00 | 584 |
| 2026-08-05 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 518.00 | 72 |
| 2026-08-04 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 502.50 | GBp 502.50 | 500 |
| 2026-08-03 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 502.50 | 28 |
| 2026-07-31 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 9 |
| 2026-07-30 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 519.75 | 2 |
| 2026-07-29 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 519.75 | 3 |
| 2026-07-28 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 519.75 | 18 |
| 2026-07-27 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 28 |
| 2026-07-24 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.50 | 9 |
| 2026-07-23 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 324 |
| 2026-07-22 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 500.50 | GBp 500.50 | 248 |
| 2026-07-21 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 500.00 | GBp 500.00 | 22 |
| 2026-07-20 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.50 | 347 |
| 2026-07-17 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.00 | 79 |
| 2026-07-16 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.50 | 93 |
| 2026-07-15 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 519.75 | 8 |
| 2026-07-14 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 473 |
| 2026-07-13 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 57 |
| 2026-07-10 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 519.75 | 81 |
| 2026-07-09 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 519.75 | 9 |
| 2026-07-08 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.50 | 311 |
| 2026-07-07 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 519.75 | 2 |
| 2026-07-06 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.50 | 11 |
| 2026-07-03 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.00 | 585 |
| 2026-07-02 | GBp 525.00 | -4.55% | GBp 525.00 | GBp 550.00 | GBp 500.50 | 206 |
| 2026-07-01 | GBp 550.00 | +5.77% | GBp 525.00 | GBp 550.00 | GBp 500.50 | 77 |
| 2026-06-30 | GBp 520.00 | -0.95% | GBp 525.00 | GBp 525.00 | GBp 500.00 | 2.43K |
| 2026-06-29 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.50 | 137 |
| 2026-06-26 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.00 | 15 |
| 2026-06-25 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 519.75 | GBp 500.00 | 1.15K |
| 2026-06-24 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 525.00 | GBp 525.00 | 0 |
| 2026-06-23 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 520.00 | GBp 519.75 | 431 |
| 2026-06-22 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 524.40 | GBp 500.00 | 435 |
| 2026-06-19 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 501.00 | 519 |
| 2026-06-18 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 501.00 | 382 |
| 2026-06-17 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 524.40 | GBp 501.00 | 119 |
| 2026-06-16 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.00 | 1.24K |
| 2026-06-15 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 550.00 | GBp 500.00 | 1.91K |
| 2026-06-12 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 525.00 | GBp 525.00 | 0 |
| 2026-06-11 | GBp 525.00 | 0.00% | GBp 525.00 | GBp 524.00 | GBp 501.00 | 21 |
| 2026-06-10 | GBp 525.00 | -0.94% | GBp 530.00 | GBp 550.00 | GBp 510.00 | 1.17K |
| 2026-06-09 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 527.00 | GBp 510.00 | 1.09K |
| 2026-06-08 | GBp 530.00 | +2.91% | GBp 565.00 | GBp 550.00 | GBp 512.22 | 3.45K |
| 2026-06-05 | GBp 515.00 | -5.94% | GBp 547.50 | GBp 600.00 | GBp 515.00 | 10.73K |
| 2026-06-04 | GBp 547.50 | 0.00% | GBp 547.50 | GBp 575.00 | GBp 536.00 | 492 |
| 2026-06-03 | GBp 547.50 | -0.45% | GBp 547.50 | GBp 575.00 | GBp 533.00 | 136 |
| 2026-06-02 | GBp 550.00 | 0.00% | GBp 527.50 | GBp 575.00 | GBp 520.00 | 2.14K |
| 2026-06-01 | GBp 550.00 | +4.27% | GBp 527.50 | GBp 550.00 | GBp 516.00 | 3.13K |
| 2026-05-29 | GBp 527.50 | +4.46% | GBp 505.00 | GBp 540.00 | GBp 500.00 | 3.73K |
| 2026-05-28 | GBp 505.00 | +4.12% | GBp 485.00 | GBp 529.40 | GBp 509.00 | 5.11K |