4basebio PLC (AIM:4BB)
London
· Delayed Price · Currency is GBP · Price in GBX 712.50
0.00 (0.00%)
At close: Dec 5, 2025
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | - | - | 1,235 |
| Dec 4, 2025 | 712.50 | 725.00 | 700.00 | 712.50 | 712.50 | - | 1,235 |
| Dec 3, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Dec 2, 2025 | 712.50 | 705.00 | 701.00 | 712.50 | 712.50 | - | 144 |
| Dec 1, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 28, 2025 | 712.50 | 708.25 | 701.00 | 712.50 | 712.50 | - | 51 |
| Nov 27, 2025 | 712.50 | 708.25 | 708.25 | 712.50 | 712.50 | - | 14 |
| Nov 26, 2025 | 712.50 | 708.45 | 700.00 | 712.50 | 712.50 | - | 15 |
| Nov 25, 2025 | 712.50 | 700.25 | 700.25 | 712.50 | 712.50 | - | 588 |
| Nov 24, 2025 | 725.00 | 725.00 | 700.00 | 712.50 | 712.50 | - | 71 |
| Nov 21, 2025 | 712.50 | 708.75 | 708.50 | 712.50 | 712.50 | - | 11 |
| Nov 20, 2025 | 712.50 | 720.00 | 650.00 | 712.50 | 712.50 | - | 1,590 |
| Nov 19, 2025 | 712.50 | 720.00 | 700.00 | 712.50 | 712.50 | - | 1,080 |
| Nov 18, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 17, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 14, 2025 | 712.50 | 725.00 | 700.25 | 712.50 | 712.50 | - | 2,253 |
| Nov 13, 2025 | 712.50 | 720.00 | 720.00 | 712.50 | 712.50 | - | 1,100 |
| Nov 12, 2025 | 717.50 | 720.00 | 700.00 | 712.50 | 712.50 | -1.04% | 4,441 |
| Nov 11, 2025 | 785.00 | 800.00 | 720.00 | 720.00 | 720.00 | -8.28% | 3,687 |
| Nov 10, 2025 | 785.00 | 820.00 | 772.00 | 785.00 | 785.00 | - | 19 |
| Nov 7, 2025 | 785.00 | 820.00 | 750.00 | 785.00 | 785.00 | - | 151 |
| Nov 6, 2025 | 785.00 | 820.00 | 820.00 | 785.00 | 785.00 | - | 300 |
| Nov 5, 2025 | 785.00 | 753.50 | 753.50 | 785.00 | 785.00 | - | 19 |
| Nov 4, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Nov 3, 2025 | 790.00 | 780.00 | 761.00 | 785.00 | 785.00 | -0.63% | 2,225 |
| Oct 31, 2025 | 790.00 | 794.45 | 794.45 | 790.00 | 790.00 | - | 1 |
| Oct 30, 2025 | 785.00 | 820.00 | 760.00 | 790.00 | 790.00 | 0.64% | 772 |
| Oct 29, 2025 | 785.00 | 760.50 | 760.50 | 785.00 | 785.00 | - | 505 |
| Oct 28, 2025 | 785.00 | 819.30 | 771.00 | 785.00 | 785.00 | - | 1,876 |
| Oct 27, 2025 | 725.00 | 800.00 | 742.50 | 785.00 | 785.00 | 8.28% | 5,568 |
| Oct 24, 2025 | 725.00 | 705.00 | 705.00 | 725.00 | 725.00 | - | 13 |
| Oct 23, 2025 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | - | 5,934 |
| Oct 22, 2025 | 725.00 | 702.50 | 702.50 | 725.00 | 725.00 | - | 1 |
| Oct 21, 2025 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | - | 217 |
| Oct 20, 2025 | 760.00 | 780.00 | 710.00 | 725.00 | 725.00 | -8.23% | 528 |
| Oct 17, 2025 | 760.00 | 800.00 | 724.00 | 790.00 | 790.00 | 3.95% | 56 |
| Oct 16, 2025 | 760.00 | 724.00 | 724.00 | 760.00 | 760.00 | - | 10 |
| Oct 15, 2025 | 760.00 | 762.44 | 762.44 | 760.00 | 760.00 | - | 1 |
| Oct 14, 2025 | 760.00 | 800.00 | 710.00 | 760.00 | 760.00 | - | 481 |
| Oct 13, 2025 | 760.00 | 750.00 | 720.00 | 760.00 | 760.00 | - | 699 |
| Oct 10, 2025 | 775.00 | 800.00 | 720.00 | 760.00 | 760.00 | -1.94% | 627 |
| Oct 9, 2025 | 775.00 | 764.45 | 750.50 | 775.00 | 775.00 | - | 38 |
| Oct 8, 2025 | 775.00 | 800.00 | 750.50 | 775.00 | 775.00 | - | 131 |
| Oct 7, 2025 | 775.00 | 768.45 | 768.45 | 775.00 | 775.00 | - | 9 |
| Oct 6, 2025 | 775.00 | 774.00 | 770.00 | 775.00 | 775.00 | - | 252 |
| Oct 3, 2025 | 775.00 | 780.00 | 750.00 | 775.00 | 775.00 | - | 653 |
| Oct 2, 2025 | 775.00 | 750.50 | 750.50 | 775.00 | 775.00 | - | 55 |
| Oct 1, 2025 | 775.00 | 795.00 | 760.00 | 775.00 | 775.00 | -2.52% | 2,110 |
| Sep 30, 2025 | 730.00 | 800.00 | 722.00 | 795.00 | 795.00 | 8.90% | 2,445 |
| Sep 29, 2025 | 725.00 | 790.00 | 748.00 | 730.00 | 730.00 | 0.69% | 2,017 |
| Sep 26, 2025 | 725.00 | 749.50 | 748.00 | 725.00 | 725.00 | - | 17 |
| Sep 25, 2025 | 725.00 | 750.00 | 750.00 | 725.00 | 725.00 | - | 266 |
| Sep 24, 2025 | 725.00 | 748.00 | 748.00 | 725.00 | 725.00 | - | 533 |
| Sep 23, 2025 | 720.00 | 740.00 | 736.00 | 725.00 | 725.00 | 0.69% | 877 |
| Sep 22, 2025 | 822.50 | 800.45 | 704.50 | 720.00 | 720.00 | -12.46% | 7,766 |
| Sep 19, 2025 | 832.50 | 830.00 | 800.00 | 822.50 | 822.50 | -1.20% | 1,089 |
| Sep 18, 2025 | 840.00 | 850.00 | 822.00 | 832.50 | 832.50 | -0.89% | 1,639 |
| Sep 17, 2025 | 840.00 | 839.00 | 831.00 | 840.00 | 840.00 | - | 21 |
| Sep 16, 2025 | 840.00 | 850.00 | 815.00 | 840.00 | 840.00 | - | 370 |
| Sep 15, 2025 | 840.00 | 849.80 | 831.00 | 840.00 | 840.00 | - | 59 |
| Sep 12, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Sep 11, 2025 | 855.00 | 850.00 | 850.00 | 840.00 | 840.00 | -1.75% | 1,000 |
| Sep 10, 2025 | 855.00 | 880.00 | 830.50 | 855.00 | 855.00 | - | 3,935 |
| Sep 9, 2025 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | - | 23 |
| Sep 8, 2025 | 885.00 | 904.60 | 850.00 | 855.00 | 855.00 | -3.39% | 2,814 |
| Sep 5, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Sep 4, 2025 | 885.00 | 870.00 | 850.00 | 885.00 | 885.00 | - | 1,610 |
| Sep 3, 2025 | 885.00 | 880.00 | 852.00 | 885.00 | 885.00 | - | 149 |
| Sep 2, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Sep 1, 2025 | 885.00 | 880.00 | 880.00 | 885.00 | 885.00 | - | 2,469 |
| Aug 29, 2025 | 885.00 | 857.00 | 857.00 | 885.00 | 885.00 | - | 250 |
| Aug 28, 2025 | 885.00 | 920.00 | 850.00 | 885.00 | 885.00 | - | 1,514 |
| Aug 27, 2025 | 885.00 | 880.00 | 880.00 | 885.00 | 885.00 | - | 408 |
| Aug 26, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Aug 22, 2025 | 885.00 | 881.50 | 881.50 | 885.00 | 885.00 | - | 135 |
| Aug 21, 2025 | 885.00 | 850.70 | 850.70 | 885.00 | 885.00 | - | 10 |
| Aug 20, 2025 | 890.00 | 930.00 | 850.00 | 885.00 | 885.00 | -0.56% | 497 |
| Aug 19, 2025 | 890.00 | 900.00 | 850.80 | 890.00 | 890.00 | - | 937 |
| Aug 18, 2025 | 900.00 | 930.00 | 870.00 | 890.00 | 890.00 | -1.11% | 804 |
| Aug 15, 2025 | 900.00 | 900.00 | 870.60 | 900.00 | 900.00 | - | 4,412 |
| Aug 14, 2025 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | - | 2,829 |
| Aug 13, 2025 | 900.00 | 908.00 | 872.00 | 900.00 | 900.00 | - | 3,791 |
| Aug 12, 2025 | 940.00 | 980.00 | 870.00 | 900.00 | 900.00 | -6.25% | 5,655 |
| Aug 11, 2025 | 970.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -1.03% | 6,848 |
| Aug 8, 2025 | 970.00 | 943.00 | 943.00 | 970.00 | 970.00 | -3.00% | 275 |
| Aug 7, 2025 | 970.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 3.09% | 799 |
| Aug 6, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -3.00% | - |
| Aug 5, 2025 | 970.00 | 1,000.00 | 930.00 | 1,000.00 | 1,000.00 | 3.09% | 7 |
| Aug 4, 2025 | 970.00 | 989.00 | 940.00 | 970.00 | 970.00 | - | 140 |
| Aug 1, 2025 | 970.00 | 990.00 | 989.00 | 970.00 | 970.00 | - | 448 |
| Jul 31, 2025 | 970.00 | 1,000.00 | 920.00 | 970.00 | 970.00 | - | 1,599 |
| Jul 30, 2025 | 970.00 | 989.00 | 943.00 | 970.00 | 970.00 | - | 1,235 |
| Jul 29, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Jul 28, 2025 | 970.00 | 991.00 | 991.00 | 970.00 | 970.00 | - | 19 |
| Jul 25, 2025 | 970.00 | 965.00 | 941.00 | 970.00 | 970.00 | - | 2,400 |
| Jul 24, 2025 | 965.00 | 1,020.00 | 940.00 | 970.00 | 970.00 | 0.52% | 411 |
| Jul 23, 2025 | 965.00 | 979.00 | 979.00 | 965.00 | 965.00 | - | 408 |
| Jul 22, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1.58% | - |
| Jul 21, 2025 | 985.00 | 980.00 | 940.00 | 950.00 | 950.00 | -3.55% | 5,178 |
| Jul 18, 2025 | 985.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | - | 2,504 |