Fusion Antibodies Plc FAB
LSE · United Kingdom · Health Services
GBp 11.500.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 12.50 | GBp 11.22 | 287.96K |
| 2026-09-29 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 13.00 | GBp 11.60 | 173.67K |
| 2026-09-28 | GBp 12.50 | +6.38% | GBp 11.75 | GBp 13.00 | GBp 11.50 | 548.99K |
| 2026-09-25 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.06 | GBp 11.50 | 563.91K |
| 2026-09-24 | GBp 12.00 | +7.14% | GBp 11.20 | GBp 12.23 | GBp 11.00 | 473.35K |
| 2026-09-23 | GBp 11.20 | 0.00% | GBp 11.40 | GBp 11.50 | GBp 10.90 | 262.59K |
| 2026-09-22 | GBp 11.20 | -0.44% | GBp 11.25 | GBp 11.50 | GBp 10.90 | 163.30K |
| 2026-09-21 | GBp 11.25 | +2.27% | GBp 11.25 | GBp 12.50 | GBp 11.00 | 802.64K |
| 2026-09-18 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.50 | GBp 10.72 | 88.58K |
| 2026-09-17 | GBp 10.75 | -4.44% | GBp 11.25 | GBp 11.50 | GBp 10.56 | 231.78K |
| 2026-09-16 | GBp 11.25 | +4.65% | GBp 10.50 | GBp 11.75 | GBp 10.00 | 521.24K |
| 2026-09-15 | GBp 10.75 | +16.22% | GBp 9.25 | GBp 11.00 | GBp 9.00 | 1.26M |
| 2026-09-14 | GBp 9.25 | -21.28% | GBp 11.25 | GBp 12.00 | GBp 9.00 | 2.22M |
| 2026-09-11 | GBp 11.75 | +2.17% | GBp 11.50 | GBp 12.50 | GBp 11.33 | 296.76K |
| 2026-09-10 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.00 | GBp 11.00 | 166.17K |
| 2026-09-09 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.50 | GBp 11.00 | 744.45K |
| 2026-09-08 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.12 | 28.71K |
| 2026-09-07 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 123.21K |
| 2026-09-04 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 11.08K |
| 2026-09-03 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 133.75K |
| 2026-09-02 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.50 | 237.85K |
| 2026-09-01 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 13.50 | GBp 11.76 | 913.64K |
| 2026-08-28 | GBp 12.50 | +19.05% | GBp 10.50 | GBp 13.60 | GBp 10.90 | 2.26M |
| 2026-08-27 | GBp 10.50 | -6.67% | GBp 11.25 | GBp 11.30 | GBp 10.50 | 239.25K |
| 2026-08-26 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.40 | GBp 10.53 | 517.57K |
| 2026-08-25 | GBp 11.25 | +7.14% | GBp 10.50 | GBp 11.40 | GBp 10.00 | 197.79K |
| 2026-08-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.88 | GBp 10.00 | 124.45K |
| 2026-08-21 | GBp 10.50 | +2.44% | GBp 10.25 | GBp 11.00 | GBp 10.00 | 239.63K |
| 2026-08-20 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.11 | 237.03K |
| 2026-08-19 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.47 | GBp 10.00 | 348.93K |
| 2026-08-18 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 10.50 | GBp 10.00 | 119.67K |
| 2026-08-17 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 77.56K |
| 2026-08-14 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 355.85K |
| 2026-08-13 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.80 | GBp 10.22 | 162.77K |
| 2026-08-12 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.73 | GBp 10.10 | 345.30K |
| 2026-08-11 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 205.78K |
| 2026-08-10 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.50 | GBp 10.32 | 479.71K |
| 2026-08-07 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.16 | GBp 10.00 | 382.40K |
| 2026-08-06 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.50 | GBp 10.00 | 281.10K |
| 2026-08-05 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.25 | 178.11K |
| 2026-08-04 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 10.68 | GBp 9.50 | 268.38K |
| 2026-08-03 | GBp 10.00 | +2.56% | GBp 9.75 | GBp 10.50 | GBp 9.50 | 140.82K |
| 2026-07-31 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 454.28K |
| 2026-07-30 | GBp 9.75 | -4.88% | GBp 10.25 | GBp 11.00 | GBp 9.66 | 580.32K |
| 2026-07-29 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 11.00 | GBp 9.50 | 181.78K |
| 2026-07-28 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.50 | GBp 10.05 | 223.41K |
| 2026-07-27 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 48.43K |
| 2026-07-24 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.07 | 325.51K |
| 2026-07-23 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 25.75K |
| 2026-07-22 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 169.87K |
| 2026-07-21 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.50 | GBp 10.31 | 305.89K |
| 2026-07-20 | GBp 10.50 | +1.94% | GBp 10.30 | GBp 11.00 | GBp 9.72 | 373.68K |
| 2026-07-17 | GBp 10.30 | +0.49% | GBp 10.25 | GBp 11.00 | GBp 10.00 | 333.03K |
| 2026-07-16 | GBp 10.25 | -4.65% | GBp 10.75 | GBp 11.00 | GBp 10.05 | 486.52K |
| 2026-07-15 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.60 | 107.74K |
| 2026-07-14 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 154.04K |
| 2026-07-13 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 77.87K |
| 2026-07-10 | GBp 11.00 | -4.35% | GBp 11.50 | GBp 12.00 | GBp 10.74 | 605.46K |
| 2026-07-09 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.00 | GBp 11.48 | 19.92K |
| 2026-07-08 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 10.50 | 496.14K |
| 2026-07-07 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.10 | GBp 11.00 | 7.82K |
| 2026-07-06 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 12.50 | GBp 11.00 | 136.35K |
| 2026-07-03 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.15 | GBp 11.50 | 53.51K |
| 2026-07-02 | GBp 12.00 | +4.35% | GBp 11.50 | GBp 12.50 | GBp 11.00 | 286.14K |
| 2026-07-01 | GBp 11.50 | +4.55% | GBp 11.00 | GBp 11.85 | GBp 10.50 | 365.06K |
| 2026-06-30 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 192.39K |
| 2026-06-29 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 557.33K |
| 2026-06-26 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 342.97K |
| 2026-06-25 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.22 | 319.41K |
| 2026-06-24 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 12.00 | GBp 11.22 | 251.90K |
| 2026-06-23 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 13.00 | GBp 11.50 | 123.22K |
| 2026-06-22 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 11.88 | 105.45K |
| 2026-06-19 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 13.00 | GBp 11.70 | 378.26K |
| 2026-06-18 | GBp 12.00 | +2.13% | GBp 11.75 | GBp 12.50 | GBp 11.30 | 1.09M |
| 2026-06-17 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.00 | 383.48K |
| 2026-06-16 | GBp 12.00 | +2.13% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 77.68K |
| 2026-06-15 | GBp 11.75 | -2.08% | GBp 12.75 | GBp 13.50 | GBp 11.50 | 991.56K |
| 2026-06-12 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 13.00 | GBp 11.63 | 248.09K |
| 2026-06-11 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 12.47 | GBp 11.50 | 82.26K |
| 2026-06-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.79 | GBp 11.70 | 595.61K |
| 2026-06-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 154.74K |
| 2026-06-08 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 272.57K |
| 2026-06-05 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 167.25K |
| 2026-06-04 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 13.50 | GBp 11.68 | 985.28K |
| 2026-06-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.17 | 95.30K |
| 2026-06-02 | GBp 12.50 | -1.96% | GBp 12.50 | GBp 13.05 | GBp 12.00 | 413.93K |
| 2026-06-01 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 387.30K |
| 2026-05-29 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 462.57K |
| 2026-05-28 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 126.31K |
| 2026-05-27 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.00 | 269.81K |