UK markets open in 52 minutes
NIKKEI 225
37,994.13 +365.65 (+0.97%) HANG SENG
17,712.29 +427.75 (+2.47%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,350.30 +7.80 (+0.33%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,554.39 +205.78 (+0.40%)
Fusion Antibodies Plc (FAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:10PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.7500 | 3.7200 | 3.5010 | 3.7500 | 3.7500 | 220,253 |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.7140 | 3.7500 | 3.7500 | 187,413 |
| 23 Apr 2024 | 3.8000 | 3.8600 | 3.6160 | 3.8000 | 3.8000 | 533,374 |
| 22 Apr 2024 | 3.7500 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 321,656 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 138,126 |
| 18 Apr 2024 | 3.8000 | 3.8900 | 3.7180 | 3.7500 | 3.7500 | 355,720 |
| 17 Apr 2024 | 3.8000 | 3.8900 | 3.7200 | 3.8000 | 3.8000 | 163,284 |
| 16 Apr 2024 | 3.9000 | 3.8900 | 3.7200 | 3.8000 | 3.8000 | 1,362,731 |
| 15 Apr 2024 | 4.3000 | 4.3800 | 3.8000 | 3.9000 | 3.9000 | 2,975,946 |
| 12 Apr 2024 | 3.9500 | 4.1900 | 4.0000 | 4.0500 | 4.0500 | 1,652,389 |
| 11 Apr 2024 | 4.2000 | 4.3000 | 3.8600 | 3.9000 | 3.9000 | 1,540,707 |
| 10 Apr 2024 | 3.9000 | 4.4000 | 3.9000 | 4.2000 | 4.2000 | 4,212,850 |
| 09 Apr 2024 | 3.9000 | 4.0000 | 3.8220 | 3.9000 | 3.9000 | 389,315 |
| 08 Apr 2024 | 3.9000 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 2,104,675 |
| 05 Apr 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 962,122 |
| 04 Apr 2024 | 3.7500 | 3.8600 | 3.8000 | 3.9000 | 3.9000 | 2,503,415 |
| 03 Apr 2024 | 3.8500 | 3.9000 | 3.7200 | 3.7500 | 3.7500 | 597,256 |
| 02 Apr 2024 | 3.7500 | 3.9000 | 3.7070 | 3.8500 | 3.8500 | 1,157,632 |
| 28 Mar 2024 | 3.8500 | 3.9000 | 3.7020 | 3.7500 | 3.7500 | 161,817 |
| 27 Mar 2024 | 3.9500 | 3.9400 | 3.8000 | 3.8500 | 3.8500 | 438,679 |
| 26 Mar 2024 | 3.9500 | 4.2000 | 3.8150 | 3.9500 | 3.9500 | 848,702 |
| 25 Mar 2024 | 3.8500 | 4.0300 | 3.7000 | 3.9500 | 3.9500 | 2,086,052 |
| 22 Mar 2024 | 3.7500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 901,481 |
| 21 Mar 2024 | 3.7500 | 3.8000 | 3.5010 | 3.7500 | 3.7500 | 439,713 |
| 20 Mar 2024 | 3.9000 | 4.0000 | 3.7370 | 3.7500 | 3.7500 | 792,729 |
| 19 Mar 2024 | 3.8500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 421,837 |
| 18 Mar 2024 | 3.9000 | 3.9800 | 3.8000 | 3.8500 | 3.8500 | 239,896 |
| 15 Mar 2024 | 3.9000 | 3.9800 | 3.8160 | 3.9000 | 3.9000 | 54,422 |
| 14 Mar 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 532,455 |
| 13 Mar 2024 | 3.9000 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 489,715 |
| 12 Mar 2024 | 4.1500 | 4.1800 | 3.8000 | 3.9000 | 3.9000 | 248,725 |
| 11 Mar 2024 | 4.1500 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 143,854 |
| 08 Mar 2024 | 4.1500 | 4.3000 | 3.7400 | 4.1500 | 4.1500 | 3,280,293 |
| 07 Mar 2024 | 3.9000 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 6,855,530 |
| 06 Mar 2024 | 3.8500 | 4.0000 | 3.8040 | 3.9000 | 3.9000 | 325,862 |
| 05 Mar 2024 | 3.8500 | 4.0100 | 3.7820 | 3.9000 | 3.9000 | 1,309,738 |
| 04 Mar 2024 | 4.0000 | 4.1000 | 3.8150 | 3.8500 | 3.8500 | 816,358 |
| 01 Mar 2024 | 3.8000 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 1,800,852 |
| 29 Feb 2024 | 3.8000 | 3.8350 | 3.7000 | 3.8000 | 3.8000 | 675,544 |
| 28 Feb 2024 | 3.9000 | 4.0000 | 3.7180 | 3.8000 | 3.8000 | 1,622,969 |
| 27 Feb 2024 | 4.1000 | 4.1750 | 3.7000 | 3.9000 | 3.9000 | 1,844,143 |
| 26 Feb 2024 | 3.8000 | 4.0710 | 3.7500 | 3.9500 | 3.9500 | 585,793 |
| 23 Feb 2024 | 3.9500 | 4.0440 | 3.7000 | 3.8000 | 3.8000 | 1,943,314 |
| 22 Feb 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9500 | 3.9500 | 2,041,505 |
| 21 Feb 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 1,242,632 |
| 20 Feb 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 454,469 |
| 19 Feb 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 528,954 |
| 16 Feb 2024 | 4.1000 | 4.2000 | 4.0050 | 4.1000 | 4.1000 | 1,975,158 |
| 15 Feb 2024 | 4.2000 | 4.3000 | 3.8000 | 4.1000 | 4.1000 | 1,541,414 |
| 14 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2000 | 4.2000 | 3,573,554 |
| 13 Feb 2024 | 4.2500 | 4.5000 | 4.1500 | 4.2500 | 4.2500 | 113,230 |
| 12 Feb 2024 | 4.6000 | 4.7000 | 4.2200 | 4.2500 | 4.2500 | 712,792 |
| 09 Feb 2024 | 4.7500 | 5.0000 | 4.2500 | 4.6000 | 4.6000 | 1,053,331 |
| 08 Feb 2024 | 4.6500 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 3,984,546 |
| 07 Feb 2024 | 4.7500 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 1,122,637 |
| 06 Feb 2024 | 5.0000 | 6.0000 | 4.5000 | 4.7500 | 4.7500 | 2,230,949 |
| 05 Feb 2024 | 4.6500 | 6.3500 | 4.5000 | 4.7500 | 4.7500 | 2,602,883 |
| 02 Feb 2024 | 4.7500 | 5.0000 | 4.4530 | 4.6500 | 4.6500 | 238,508 |
| 01 Feb 2024 | 4.7500 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 824,133 |
| 31 Jan 2024 | 4.3500 | 5.0000 | 4.0000 | 4.7500 | 4.7500 | 254,727 |
| 30 Jan 2024 | 4.7500 | 5.0000 | 4.0000 | 4.3500 | 4.3500 | 469,003 |
| 29 Jan 2024 | 4.7500 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 233,338 |
| 26 Jan 2024 | 4.7500 | 5.0000 | 4.0000 | 4.7500 | 4.7500 | 417,236 |
| 25 Jan 2024 | 4.7500 | 5.0000 | 4.2500 | 4.5000 | 4.5000 | 959,519 |
| 24 Jan 2024 | 5.1250 | 5.1500 | 4.5000 | 4.7500 | 4.7500 | 979,870 |
| 23 Jan 2024 | 5.8750 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 1,423,908 |
| 22 Jan 2024 | 7.2500 | 7.5000 | 5.2500 | 5.8750 | 5.8750 | 2,507,396 |
| 19 Jan 2024 | 5.8750 | 8.5000 | 6.0650 | 7.2000 | 7.2000 | 5,286,492 |
| 18 Jan 2024 | 5.5000 | 6.0000 | 5.0000 | 5.8750 | 5.8750 | 530,091 |
| 17 Jan 2024 | 5.1000 | 5.8400 | 4.7720 | 5.5000 | 5.5000 | 1,178,015 |
| 16 Jan 2024 | 4.8000 | 5.2450 | 4.7000 | 4.8000 | 4.8000 | 120,567 |
| 15 Jan 2024 | 5.0000 | 5.9800 | 4.5000 | 4.8000 | 4.8000 | 1,986,281 |
| 12 Jan 2024 | 4.6000 | 4.8490 | 4.5000 | 4.7500 | 4.7500 | 839,184 |
| 11 Jan 2024 | 4.2500 | 5.5000 | 4.2300 | 4.6000 | 4.6000 | 1,346,973 |
| 10 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 15,932 |
| 09 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 111,337 |
| 08 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 185,963 |
| 05 Jan 2024 | 4.2500 | 4.9000 | 4.0000 | 4.2500 | 4.2500 | 799,996 |
| 04 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 79,893 |
| 03 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 182,129 |
| 02 Jan 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 4,865 |
| 29 Dec 2023 | 4.2500 | 4.5000 | 4.2310 | 4.2500 | 4.2500 | 433,944 |
| 28 Dec 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 140,928 |
| 27 Dec 2023 | 4.2500 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 77,211 |
| 22 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 213,532 |
| 21 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 200,667 |
| 20 Dec 2023 | 4.2500 | 4.8100 | 4.0000 | 4.2000 | 4.2000 | 477,917 |
| 19 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 157,109 |
| 18 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 46,048 |
| 15 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 94,264 |
| 14 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 299,411 |
| 13 Dec 2023 | 4.2500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 448,690 |
| 12 Dec 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 388,095 |
| 11 Dec 2023 | 4.7500 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 465,232 |
| 08 Dec 2023 | 4.7500 | 4.9450 | 4.7100 | 4.7500 | 4.7500 | 125,498 |
| 07 Dec 2023 | 4.7500 | 5.0000 | 4.6800 | 4.7500 | 4.7500 | 207,814 |
| 06 Dec 2023 | 4.8750 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 1,367,546 |
| 05 Dec 2023 | 4.5500 | 5.4170 | 4.0000 | 4.8750 | 4.8750 | 1,950,089 |
| 04 Dec 2023 | 4.5000 | 5.0000 | 4.0000 | 4.5500 | 4.5500 | 4,820,274 |
| 01 Dec 2023 | 6.5000 | 6.5000 | 5.5000 | 5.8750 | 5.8750 | 840,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.