Fusion Antibodies (FAB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fusion Antibodies

Date Open High Low Close* Volume
23/12/2025 13.00p 14.24p 12.50p 13.75p 273668
22/12/2025 14.00p 14.50p 12.70p 13.00p 916846
19/12/2025 15.50p 15.50p 12.00p 14.00p 4534310
18/12/2025 16.00p 16.50p 14.17p 15.25p 1998591
17/12/2025 16.25p 17.00p 15.00p 16.00p 1724116
16/12/2025 17.75p 18.44p 15.56p 16.25p 3458472
15/12/2025 19.25p 19.50p 17.00p 17.50p 2020443
12/12/2025 17.63p 20.00p 17.50p 19.25p 1856525
11/12/2025 16.75p 18.00p 16.50p 17.63p 947161
10/12/2025 17.00p 18.50p 16.50p 16.75p 2533785
09/12/2025 15.25p 17.38p 15.00p 17.00p 1370666
08/12/2025 14.50p 16.00p 14.00p 15.25p 985117
05/12/2025 14.50p 14.85p 14.18p 14.50p 432970
04/12/2025 13.75p 15.00p 13.71p 14.50p 1228946
03/12/2025 12.75p 14.49p 12.40p 13.75p 1550357
02/12/2025 12.50p 13.50p 12.27p 12.75p 283504
01/12/2025 12.75p 13.50p 12.00p 12.50p 698876
28/11/2025 13.00p 13.50p 12.00p 12.75p 565068
27/11/2025 11.75p 14.00p 11.50p 13.00p 1471216
26/11/2025 11.75p 12.38p 11.52p 11.75p 844341
25/11/2025 11.75p 12.50p 11.00p 11.75p 355690
24/11/2025 12.00p 12.50p 11.00p 11.75p 1094007
21/11/2025 12.50p 12.79p 11.67p 12.00p 362972
20/11/2025 12.25p 13.00p 12.00p 12.50p 558043
19/11/2025 12.25p 12.44p 12.01p 12.25p 198804
18/11/2025 12.25p 12.50p 12.00p 12.25p 379441
17/11/2025 12.50p 12.81p 12.00p 12.25p 199067
14/11/2025 12.50p 12.99p 12.01p 12.50p 281388
13/11/2025 12.50p 13.70p 12.00p 12.50p 426778
12/11/2025 13.25p 14.00p 12.00p 12.25p 719956
11/11/2025 12.25p 13.49p 12.00p 13.25p 431625
10/11/2025 13.00p 13.50p 12.22p 12.25p 485285
07/11/2025 13.00p 13.49p 12.77p 13.00p 190416
06/11/2025 13.25p 13.85p 12.77p 13.00p 75132
05/11/2025 12.75p 13.99p 12.00p 13.25p 557583
04/11/2025 13.50p 13.99p 12.03p 12.75p 1006632
03/11/2025 14.25p 15.00p 13.50p 13.50p 1066949
31/10/2025 13.50p 13.99p 13.21p 13.50p 378630
30/10/2025 12.75p 14.00p 12.50p 13.50p 763854
29/10/2025 13.25p 13.50p 12.55p 12.75p 693752
28/10/2025 13.75p 13.90p 13.10p 13.25p 352841
27/10/2025 13.75p 14.00p 13.51p 13.75p 213286
24/10/2025 14.00p 14.50p 13.00p 13.75p 927785
23/10/2025 14.25p 15.00p 13.50p 14.00p 394784
22/10/2025 14.50p 14.99p 14.40p 14.50p 435497
21/10/2025 14.50p 15.00p 14.00p 14.50p 866246
20/10/2025 15.00p 15.50p 14.00p 14.50p 443358
17/10/2025 14.25p 15.20p 13.50p 15.00p 1193852
16/10/2025 13.25p 15.00p 10.00p 14.50p 4011830
15/10/2025 13.50p 14.50p 13.01p 13.25p 1488166
14/10/2025 13.75p 14.50p 13.18p 13.50p 867161
13/10/2025 13.50p 14.50p 13.50p 13.75p 559686
10/10/2025 13.75p 15.00p 12.50p 13.50p 3011676
09/10/2025 15.00p 15.50p 13.00p 13.75p 1315601
08/10/2025 15.50p 17.00p 14.00p 15.00p 1790465
07/10/2025 15.50p 16.50p 15.00p 15.25p 702609
06/10/2025 16.00p 16.50p 15.00p 15.50p 723866
03/10/2025 17.00p 17.50p 15.65p 15.75p 1058785
02/10/2025 16.75p 17.50p 16.50p 17.00p 506897
01/10/2025 17.50p 17.99p 16.50p 16.75p 800308
30/09/2025 18.50p 19.50p 17.47p 17.50p 1088044
29/09/2025 18.25p 19.50p 18.15p 18.50p 806780
26/09/2025 18.00p 19.00p 16.60p 18.25p 1573758
25/09/2025 18.75p 19.50p 17.50p 18.00p 1512806
24/09/2025 18.75p 21.00p 18.13p 18.50p 1535929
23/09/2025 17.50p 19.00p 17.00p 18.75p 969988
22/09/2025 16.75p 18.00p 16.50p 17.50p 1097837
19/09/2025 16.25p 17.70p 16.00p 16.75p 757737
18/09/2025 17.50p 17.80p 16.00p 16.25p 1982450
17/09/2025 14.50p 19.00p 14.50p 17.50p 4170529
16/09/2025 15.50p 15.50p 15.25p 14.00p 2339908
15/09/2025 15.50p 17.00p 15.00p 15.25p 1791732
12/09/2025 16.00p 16.15p 15.16p 15.50p 696818
11/09/2025 15.75p 16.00p 15.75p 16.00p 331644
10/09/2025 15.75p 17.50p 15.75p 16.00p 1496162
09/09/2025 14.50p 16.00p 14.22p 15.75p 770448
08/09/2025 15.25p 16.00p 14.00p 14.50p 942372
05/09/2025 16.50p 16.95p 15.00p 15.00p 689341
04/09/2025 17.25p 17.50p 15.00p 16.50p 2453563
03/09/2025 15.00p 16.88p 14.74p 17.00p 643378
02/09/2025 14.00p 15.98p 13.75p 15.00p 1008928
01/09/2025 14.75p 15.50p 13.60p 14.00p 1348652
29/08/2025 14.75p 16.00p 14.50p 14.75p 634057
28/08/2025 15.50p 16.50p 14.50p 14.75p 1144780
27/08/2025 16.50p 17.00p 14.58p 14.75p 1125711
26/08/2025 13.25p 15.50p 13.00p 15.00p 1253425
22/08/2025 14.00p 15.00p 13.00p 13.25p 1375322
21/08/2025 14.00p 15.50p 13.25p 14.00p 1502041
20/08/2025 15.00p 15.50p 12.82p 14.00p 1655824
19/08/2025 16.00p 17.00p 14.51p 15.60p 1031434
18/08/2025 17.25p 18.15p 15.00p 16.00p 1838939
15/08/2025 16.50p 17.90p 15.76p 17.50p 1432162
14/08/2025 15.75p 17.50p 15.75p 17.00p 1400670
13/08/2025 14.50p 16.40p 14.50p 15.75p 1151503
12/08/2025 13.75p 16.00p 13.10p 14.50p 1220743
11/08/2025 14.25p 15.00p 12.11p 13.75p 3880796
08/08/2025 14.50p 17.00p 14.00p 14.00p 5456980
07/08/2025 12.00p 14.77p 11.65p 14.00p 4567704
06/08/2025 10.75p 12.50p 10.50p 12.00p 2333756
05/08/2025 11.50p 12.00p 9.00p 10.75p 3614224
04/08/2025 11.00p 11.50p 10.22p 10.50p 1884781
01/08/2025 10.25p 11.50p 9.20p 11.00p 1505947
31/07/2025 10.50p 11.00p 10.00p 10.25p 751527
30/07/2025 10.00p 11.50p 10.00p 10.50p 1623461
29/07/2025 9.75p 11.00p 9.50p 10.00p 2390761
28/07/2025 8.75p 10.00p 7.50p 9.75p 2021951
25/07/2025 9.00p 9.50p 8.11p 8.75p 876265
24/07/2025 9.05p 9.50p 7.66p 9.02p 2635270
23/07/2025 7.75p 10.34p 7.50p 9.00p 4339507
22/07/2025 8.15p 8.50p 7.50p 7.75p 1307815
21/07/2025 8.25p 9.00p 7.50p 8.15p 1949957
18/07/2025 7.60p 8.39p 7.30p 8.25p 2054523
17/07/2025 7.15p 7.80p 7.00p 7.00p 945371
16/07/2025 6.75p 8.00p 6.75p 7.15p 2171229
15/07/2025 6.55p 7.00p 6.44p 6.75p 524801
14/07/2025 6.30p 6.70p 6.26p 6.55p 655035
11/07/2025 6.35p 6.50p 6.20p 6.30p 579817
10/07/2025 6.15p 6.49p 6.06p 6.35p 763847
09/07/2025 6.25p 6.37p 6.00p 6.15p 800517
08/07/2025 6.30p 6.37p 6.20p 6.25p 87147
07/07/2025 6.45p 6.52p 6.10p 6.30p 522223
04/07/2025 6.45p 6.57p 6.23p 6.45p 194195
03/07/2025 6.45p 6.57p 6.23p 6.45p 56803
02/07/2025 6.45p 6.58p 6.24p 6.45p 247224
01/07/2025 6.45p 6.59p 6.21p 6.45p 170306
30/06/2025 6.30p 6.70p 6.20p 6.45p 131221
27/06/2025 6.30p 6.70p 6.20p 6.30p 215290
26/06/2025 6.30p 6.69p 6.20p 6.30p 246971
25/06/2025 6.45p 6.70p 6.20p 6.30p 298583
24/06/2025 6.30p 6.70p 6.20p 6.45p 568407
23/06/2025 6.45p 6.67p 6.20p 6.30p 330233
20/06/2025 6.60p 7.00p 6.00p 6.45p 854498
19/06/2025 6.70p 7.00p 6.21p 6.60p 345365
18/06/2025 6.75p 7.00p 6.40p 6.70p 60934
17/06/2025 6.65p 7.10p 6.20p 7.00p 850771
16/06/2025 6.65p 6.95p 6.31p 6.65p 315862
13/06/2025 6.65p 6.95p 6.36p 6.65p 143838
12/06/2025 6.65p 7.00p 6.30p 6.65p 482487
11/06/2025 6.45p 6.85p 6.21p 6.65p 221426
10/06/2025 6.65p 7.00p 6.44p 6.45p 523594
09/06/2025 6.65p 6.90p 6.40p 6.65p 512021
06/06/2025 6.35p 6.90p 6.26p 6.65p 212066
05/06/2025 6.60p 6.90p 6.20p 6.35p 171724
04/06/2025 6.60p 6.90p 6.26p 6.60p 22266
03/06/2025 6.25p 6.91p 6.00p 6.60p 658560
02/06/2025 6.10p 6.50p 5.86p 6.25p 688633
30/05/2025 6.15p 6.80p 6.00p 6.10p 1096833
29/05/2025 6.55p 6.80p 6.00p 6.15p 192914
28/05/2025 6.65p 6.80p 6.30p 6.55p 290608
27/05/2025 6.70p 7.00p 6.30p 6.65p 846155
23/05/2025 6.85p 7.19p 6.50p 6.70p 246277
22/05/2025 6.50p 7.85p 6.50p 6.85p 2466706
21/05/2025 6.65p 6.80p 6.21p 6.45p 419024
20/05/2025 6.75p 6.95p 6.40p 6.65p 426986
19/05/2025 6.75p 6.98p 6.70p 6.75p 132450
16/05/2025 6.30p 7.00p 6.30p 6.75p 630360
15/05/2025 6.10p 6.50p 5.80p 6.30p 535699
14/05/2025 6.10p 6.46p 5.83p 6.10p 88529
13/05/2025 6.10p 6.40p 5.81p 6.10p 105381
12/05/2025 5.80p 6.35p 5.62p 6.10p 423786
09/05/2025 5.95p 6.03p 5.60p 5.80p 230352
08/05/2025 5.80p 6.10p 5.80p 5.95p 1211170
07/05/2025 6.10p 6.18p 5.70p 5.80p 1736187
06/05/2025 6.50p 6.67p 5.82p 6.10p 3345336
02/05/2025 6.50p 6.80p 6.35p 6.55p 312477
01/05/2025 6.75p 6.75p 6.33p 6.50p 315690
30/04/2025 6.75p 6.95p 6.40p 6.75p 224431
29/04/2025 6.80p 7.10p 6.50p 6.75p 345081
28/04/2025 6.80p 7.00p 6.50p 6.75p 384566
25/04/2025 6.80p 7.00p 6.61p 6.80p 302165
24/04/2025 6.95p 7.48p 6.60p 7.48p 1254854
23/04/2025 6.75p 7.00p 6.50p 6.75p 212879
22/04/2025 6.50p 7.00p 6.28p 6.75p 626356
17/04/2025 6.55p 6.70p 6.30p 6.50p 444858
16/04/2025 6.70p 6.70p 6.40p 6.55p 120225
15/04/2025 6.65p 6.90p 6.43p 6.70p 463346
14/04/2025 6.55p 6.98p 6.40p 6.65p 1176601
11/04/2025 6.60p 7.20p 6.45p 6.55p 1061439
10/04/2025 6.60p 6.80p 6.44p 6.60p 270483
09/04/2025 6.55p 6.80p 6.06p 6.25p 543917
08/04/2025 6.55p 6.80p 6.40p 6.60p 250221
07/04/2025 6.25p 6.80p 6.00p 6.55p 1348978
04/04/2025 6.25p 6.38p 6.15p 6.20p 593934
03/04/2025 6.20p 6.40p 6.10p 6.25p 587532
02/04/2025 6.40p 6.50p 6.10p 6.25p 450732
01/04/2025 6.15p 6.50p 6.00p 6.40p 1856384
31/03/2025 6.50p 6.62p 6.00p 6.15p 1224539
28/03/2025 6.50p 6.70p 6.24p 6.50p 105300
27/03/2025 6.50p 6.67p 6.26p 6.50p 571381
26/03/2025 6.55p 6.70p 6.30p 6.50p 369974
25/03/2025 6.25p 6.80p 6.15p 6.55p 2004129
24/03/2025 6.60p 6.90p 6.00p 6.25p 2043168
21/03/2025 6.60p 6.90p 6.36p 6.60p 44754
20/03/2025 6.70p 6.75p 6.33p 6.60p 452761
19/03/2025 6.40p 6.90p 6.30p 6.90p 1692371
18/03/2025 6.40p 7.00p 6.22p 6.40p 3512047
17/03/2025 6.75p 7.00p 6.13p 6.75p 837878
14/03/2025 6.90p 7.00p 6.52p 6.75p 977254
13/03/2025 6.90p 7.16p 6.80p 6.90p 484979
12/03/2025 7.30p 7.49p 6.82p 6.90p 1234041

*Close Price adjusted for both dividends and splits