Fusion Antibodies plc (AIM:FAB)
London
· Delayed Price · Currency is GBP · Price in GBX 14.00
0.00 (0.00%)
At close: Feb 27, 2026
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 51,115 |
| Feb 26, 2026 | 14.00 | 14.50 | 13.77 | 14.00 | 14.00 | - | 117,188 |
| Feb 25, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 296,107 |
| Feb 24, 2026 | 14.00 | 14.50 | 13.70 | 14.00 | 14.00 | - | 128,118 |
| Feb 23, 2026 | 14.00 | 14.39 | 13.65 | 14.00 | 14.00 | -0.88% | 112,056 |
| Feb 20, 2026 | 14.13 | 14.50 | 14.00 | 14.13 | 14.13 | - | 239,124 |
| Feb 19, 2026 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | - | 409,102 |
| Feb 18, 2026 | 14.25 | 14.50 | 13.50 | 14.13 | 14.13 | -0.88% | 415,195 |
| Feb 17, 2026 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 569,862 |
| Feb 16, 2026 | 14.75 | 14.55 | 13.60 | 14.00 | 14.00 | -5.08% | 904,793 |
| Feb 13, 2026 | 15.50 | 16.00 | 14.50 | 14.75 | 14.75 | -4.84% | 177,573 |
| Feb 12, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 119,723 |
| Feb 11, 2026 | 15.25 | 15.50 | 14.50 | 15.50 | 15.50 | 1.64% | 512,940 |
| Feb 10, 2026 | 15.51 | 16.00 | 14.50 | 15.25 | 15.25 | -3.17% | 592,570 |
| Feb 9, 2026 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 325,717 |
| Feb 6, 2026 | 15.18 | 16.39 | 15.00 | 16.00 | 16.00 | 4.92% | 629,917 |
| Feb 5, 2026 | 15.57 | 17.00 | 15.00 | 15.25 | 15.25 | -4.69% | 1,196,890 |
| Feb 4, 2026 | 14.63 | 16.45 | 14.50 | 16.00 | 16.00 | 9.40% | 1,132,765 |
| Feb 3, 2026 | 14.50 | 15.00 | 14.21 | 14.63 | 14.63 | 0.86% | 287,686 |
| Feb 2, 2026 | 13.50 | 14.89 | 13.20 | 14.50 | 14.50 | 7.41% | 915,391 |
| Jan 30, 2026 | 13.25 | 13.75 | 13.00 | 13.50 | 13.50 | 1.89% | 271,871 |
| Jan 29, 2026 | 13.13 | 13.50 | 12.86 | 13.25 | 13.25 | 0.95% | 407,499 |
| Jan 28, 2026 | 13.25 | 13.30 | 12.70 | 13.13 | 13.13 | -0.94% | 952,406 |
| Jan 27, 2026 | 13.25 | 14.00 | 12.63 | 13.25 | 13.25 | -1.85% | 626,107 |
| Jan 26, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 211,908 |
| Jan 23, 2026 | 13.50 | 14.00 | 13.02 | 13.50 | 13.50 | - | 259,841 |
| Jan 22, 2026 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 633,590 |
| Jan 21, 2026 | 13.11 | 13.50 | 13.05 | 13.25 | 13.25 | - | 383,577 |
| Jan 20, 2026 | 14.00 | 14.50 | 13.05 | 13.25 | 13.25 | -5.36% | 792,139 |
| Jan 19, 2026 | 14.25 | 14.75 | 13.50 | 14.00 | 14.00 | -1.75% | 264,511 |
| Jan 16, 2026 | 14.50 | 14.65 | 14.00 | 14.25 | 14.25 | -1.72% | 61,013 |
| Jan 15, 2026 | 14.50 | 15.00 | 14.01 | 14.50 | 14.50 | - | 242,837 |
| Jan 14, 2026 | 15.00 | 15.50 | 14.12 | 14.50 | 14.50 | -3.33% | 637,542 |
| Jan 13, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 240,345 |
| Jan 12, 2026 | 15.00 | 15.50 | 14.25 | 14.75 | 14.75 | -1.67% | 557,894 |
| Jan 9, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | 3.45% | 720,865 |
| Jan 8, 2026 | 14.50 | 15.28 | 14.13 | 14.50 | 14.50 | - | 306,857 |
| Jan 7, 2026 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 770,644 |
| Jan 6, 2026 | 14.50 | 15.90 | 14.00 | 15.00 | 15.00 | 3.45% | 755,054 |
| Jan 5, 2026 | 14.00 | 15.50 | 13.25 | 14.50 | 14.50 | 7.41% | 1,020,524 |
| Jan 2, 2026 | 14.00 | 14.45 | 13.11 | 13.50 | 13.50 | -3.57% | 887,988 |
| Dec 31, 2025 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 252,818 |
| Dec 30, 2025 | 14.25 | 14.80 | 13.50 | 14.25 | 14.25 | - | 248,876 |
| Dec 29, 2025 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 467,505 |
| Dec 24, 2025 | 13.75 | 15.50 | 13.00 | 14.25 | 14.25 | 3.64% | 1,102,737 |
| Dec 23, 2025 | 13.00 | 14.24 | 12.50 | 13.75 | 13.75 | 5.77% | 273,668 |
| Dec 22, 2025 | 14.00 | 14.50 | 12.70 | 13.00 | 13.00 | -7.14% | 916,846 |
| Dec 19, 2025 | 15.50 | 15.48 | 12.00 | 14.00 | 14.00 | -8.20% | 4,534,313 |
| Dec 18, 2025 | 16.00 | 16.50 | 14.17 | 15.25 | 15.25 | -4.69% | 1,998,592 |
| Dec 17, 2025 | 16.25 | 17.00 | 15.00 | 16.00 | 16.00 | -1.54% | 1,799,116 |
| Dec 16, 2025 | 17.75 | 18.44 | 15.56 | 16.25 | 16.25 | -7.14% | 3,508,471 |
| Dec 15, 2025 | 19.25 | 19.50 | 17.00 | 17.50 | 17.50 | -9.09% | 2,020,441 |
| Dec 12, 2025 | 17.63 | 20.00 | 17.50 | 19.25 | 19.25 | 9.22% | 1,906,525 |
| Dec 11, 2025 | 16.75 | 18.00 | 16.50 | 17.63 | 17.63 | 5.22% | 947,162 |
| Dec 10, 2025 | 17.00 | 18.50 | 16.50 | 16.75 | 16.75 | -1.47% | 2,533,786 |
| Dec 9, 2025 | 15.50 | 17.38 | 15.00 | 17.00 | 17.00 | 11.48% | 1,330,666 |
| Dec 8, 2025 | 14.50 | 16.00 | 14.00 | 15.25 | 15.25 | 5.17% | 985,117 |
| Dec 5, 2025 | 14.50 | 14.85 | 14.18 | 14.50 | 14.50 | - | 432,970 |
| Dec 4, 2025 | 13.75 | 15.00 | 13.71 | 14.50 | 14.50 | 5.45% | 1,328,946 |
| Dec 3, 2025 | 12.75 | 14.49 | 12.40 | 13.75 | 13.75 | 7.84% | 1,600,358 |
| Dec 2, 2025 | 12.50 | 13.50 | 12.27 | 12.75 | 12.75 | 2.00% | 283,504 |
| Dec 1, 2025 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | -1.96% | 698,877 |
| Nov 28, 2025 | 12.85 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 565,068 |
| Nov 27, 2025 | 11.75 | 14.00 | 11.50 | 13.00 | 13.00 | 10.64% | 1,471,215 |
| Nov 26, 2025 | 11.75 | 12.38 | 11.52 | 11.75 | 11.75 | - | 844,341 |
| Nov 25, 2025 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 355,690 |
| Nov 24, 2025 | 12.00 | 12.50 | 11.00 | 11.75 | 11.75 | -2.08% | 1,094,007 |
| Nov 21, 2025 | 12.50 | 12.79 | 11.67 | 12.00 | 12.00 | -4.00% | 362,972 |
| Nov 20, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 558,043 |
| Nov 19, 2025 | 12.25 | 12.44 | 12.01 | 12.25 | 12.25 | - | 198,804 |
| Nov 18, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 379,441 |
| Nov 17, 2025 | 12.50 | 12.81 | 12.00 | 12.25 | 12.25 | -2.00% | 199,066 |
| Nov 14, 2025 | 12.50 | 12.99 | 12.01 | 12.50 | 12.50 | - | 281,388 |
| Nov 13, 2025 | 12.50 | 13.70 | 12.00 | 12.50 | 12.50 | 2.04% | 426,778 |
| Nov 12, 2025 | 13.25 | 14.00 | 12.00 | 12.25 | 12.25 | -7.55% | 719,956 |
| Nov 11, 2025 | 12.25 | 13.49 | 12.00 | 13.25 | 13.25 | 8.16% | 431,625 |
| Nov 10, 2025 | 13.00 | 13.50 | 12.22 | 12.25 | 12.25 | -5.77% | 485,286 |
| Nov 7, 2025 | 13.00 | 13.49 | 12.77 | 13.00 | 13.00 | - | 190,416 |
| Nov 6, 2025 | 13.25 | 13.85 | 12.77 | 13.00 | 13.00 | -1.89% | 75,132 |
| Nov 5, 2025 | 12.75 | 13.99 | 12.00 | 13.25 | 13.25 | 3.92% | 607,584 |
| Nov 4, 2025 | 13.50 | 13.99 | 12.03 | 12.75 | 12.75 | -5.56% | 1,156,632 |
| Nov 3, 2025 | 14.25 | 15.00 | 13.21 | 13.50 | 13.50 | - | 1,141,949 |
| Oct 31, 2025 | 13.50 | 13.99 | 13.21 | 13.50 | 13.50 | - | 578,630 |
| Oct 30, 2025 | 12.75 | 14.00 | 12.50 | 13.50 | 13.50 | 5.88% | 763,853 |
| Oct 29, 2025 | 13.25 | 13.50 | 12.55 | 12.75 | 12.75 | -3.77% | 913,967 |
| Oct 28, 2025 | 13.75 | 13.90 | 13.10 | 13.25 | 13.25 | -3.64% | 352,842 |
| Oct 27, 2025 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | - | 213,286 |
| Oct 24, 2025 | 14.00 | 14.50 | 13.00 | 13.75 | 13.75 | -1.79% | 927,785 |
| Oct 23, 2025 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -3.45% | 526,150 |
| Oct 22, 2025 | 14.50 | 14.99 | 14.40 | 14.50 | 14.50 | - | 435,497 |
| Oct 21, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 991,245 |
| Oct 20, 2025 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 443,358 |
| Oct 17, 2025 | 14.25 | 15.20 | 13.50 | 15.00 | 15.00 | 3.45% | 1,193,852 |
| Oct 16, 2025 | 13.25 | 15.00 | 10.00 | 14.50 | 14.50 | 9.43% | 4,061,831 |
| Oct 15, 2025 | 13.50 | 14.50 | 13.01 | 13.25 | 13.25 | -1.85% | 1,488,166 |
| Oct 14, 2025 | 13.75 | 14.50 | 13.18 | 13.50 | 13.50 | -1.82% | 967,150 |
| Oct 13, 2025 | 13.50 | 14.50 | 13.50 | 13.75 | 13.75 | 1.85% | 559,686 |
| Oct 10, 2025 | 13.75 | 15.00 | 12.50 | 13.50 | 13.50 | -1.82% | 3,011,677 |
| Oct 9, 2025 | 15.00 | 15.50 | 13.00 | 13.75 | 13.75 | -8.33% | 1,315,600 |
| Oct 8, 2025 | 15.50 | 17.00 | 14.00 | 15.00 | 15.00 | -1.64% | 1,790,465 |