Fusion Antibodies plc (AIM:FAB)
London
· Delayed Price · Currency is GBP · Price in GBX 14.50
0.00 (0.00%)
At close: Dec 5, 2025
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 15.50 | 16.50 | 15.00 | 15.25 | 15.25 | -1.61% | 752,610 |
| Oct 6, 2025 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -1.59% | 868,796 |
| Oct 3, 2025 | 17.00 | 17.50 | 15.65 | 15.75 | 15.75 | -7.35% | 1,161,502 |
| Oct 2, 2025 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 506,896 |
| Oct 1, 2025 | 17.50 | 17.99 | 16.50 | 16.75 | 16.75 | -4.29% | 800,306 |
| Sep 30, 2025 | 18.50 | 19.50 | 17.47 | 17.50 | 17.50 | -5.41% | 1,088,045 |
| Sep 29, 2025 | 18.25 | 19.50 | 18.15 | 18.50 | 18.50 | 1.37% | 806,781 |
| Sep 26, 2025 | 18.00 | 19.00 | 16.60 | 18.25 | 18.25 | 1.39% | 1,658,917 |
| Sep 25, 2025 | 18.75 | 19.50 | 17.50 | 18.00 | 18.00 | -2.70% | 1,512,806 |
| Sep 24, 2025 | 18.75 | 21.00 | 18.13 | 18.50 | 18.50 | -1.33% | 1,691,660 |
| Sep 23, 2025 | 17.50 | 19.00 | 17.00 | 18.75 | 18.75 | 7.14% | 1,049,987 |
| Sep 22, 2025 | 16.75 | 18.00 | 16.50 | 17.50 | 17.50 | 4.48% | 1,097,835 |
| Sep 19, 2025 | 16.25 | 17.70 | 16.00 | 16.75 | 16.75 | 3.08% | 757,737 |
| Sep 18, 2025 | 17.50 | 17.80 | 16.00 | 16.25 | 16.25 | -7.14% | 2,031,892 |
| Sep 17, 2025 | 14.50 | 19.00 | 14.99 | 17.50 | 17.50 | 25.00% | 4,170,530 |
| Sep 16, 2025 | 15.25 | 16.00 | 13.50 | 14.00 | 14.00 | -8.20% | 2,389,906 |
| Sep 15, 2025 | 15.50 | 17.00 | 15.00 | 15.25 | 15.25 | -1.61% | 1,855,496 |
| Sep 12, 2025 | 16.00 | 16.15 | 15.16 | 15.50 | 15.50 | -3.13% | 842,816 |
| Sep 11, 2025 | 16.00 | 16.49 | 15.51 | 16.00 | 16.00 | - | 331,644 |
| Sep 10, 2025 | 15.75 | 17.50 | 15.75 | 16.00 | 16.00 | 1.59% | 1,496,161 |
| Sep 9, 2025 | 14.50 | 16.00 | 14.22 | 15.75 | 15.75 | 8.62% | 820,448 |
| Sep 8, 2025 | 15.25 | 16.00 | 14.00 | 14.50 | 14.50 | -3.33% | 942,371 |
| Sep 5, 2025 | 16.50 | 16.95 | 15.02 | 15.00 | 15.00 | -9.09% | 689,341 |
| Sep 4, 2025 | 17.25 | 17.50 | 15.00 | 16.50 | 16.50 | -2.94% | 2,453,563 |
| Sep 3, 2025 | 15.00 | 17.48 | 14.74 | 17.00 | 17.00 | 13.33% | 743,379 |
| Sep 2, 2025 | 14.00 | 15.98 | 13.75 | 15.00 | 15.00 | 7.14% | 1,008,928 |
| Sep 1, 2025 | 14.75 | 15.50 | 13.60 | 14.00 | 14.00 | -5.08% | 1,348,652 |
| Aug 29, 2025 | 14.75 | 16.00 | 14.50 | 14.75 | 14.75 | - | 734,460 |
| Aug 28, 2025 | 15.50 | 16.50 | 14.50 | 14.75 | 14.75 | - | 1,144,778 |
| Aug 27, 2025 | 16.50 | 17.00 | 14.50 | 14.75 | 14.75 | -1.67% | 1,125,711 |
| Aug 26, 2025 | 13.25 | 15.50 | 13.00 | 15.00 | 15.00 | 13.21% | 1,253,424 |
| Aug 22, 2025 | 14.00 | 15.00 | 13.00 | 13.25 | 13.25 | -5.36% | 1,375,321 |
| Aug 21, 2025 | 14.00 | 15.50 | 13.25 | 14.00 | 14.00 | - | 1,602,041 |
| Aug 20, 2025 | 15.00 | 15.50 | 12.82 | 14.00 | 14.00 | -10.26% | 1,655,825 |
| Aug 19, 2025 | 16.00 | 17.00 | 14.51 | 15.60 | 15.60 | -2.50% | 1,031,433 |
| Aug 18, 2025 | 17.25 | 18.15 | 15.00 | 16.00 | 16.00 | -8.57% | 1,838,941 |
| Aug 15, 2025 | 16.50 | 17.90 | 15.76 | 17.50 | 17.50 | 2.94% | 1,611,676 |
| Aug 14, 2025 | 15.75 | 17.50 | 15.75 | 17.00 | 17.00 | 7.94% | 1,400,668 |
| Aug 13, 2025 | 14.50 | 16.40 | 14.68 | 15.75 | 15.75 | 8.62% | 1,151,501 |
| Aug 12, 2025 | 13.75 | 16.00 | 13.10 | 14.50 | 14.50 | 5.45% | 1,220,743 |
| Aug 11, 2025 | 14.25 | 15.00 | 12.11 | 13.75 | 13.75 | -1.79% | 3,980,794 |
| Aug 8, 2025 | 14.50 | 17.00 | 14.00 | 14.00 | 14.00 | - | 5,581,969 |
| Aug 7, 2025 | 12.00 | 14.77 | 11.65 | 14.00 | 14.00 | 16.67% | 4,792,702 |
| Aug 6, 2025 | 10.75 | 12.50 | 10.50 | 12.00 | 12.00 | 11.63% | 2,433,755 |
| Aug 5, 2025 | 11.50 | 12.00 | 9.00 | 10.75 | 10.75 | 2.38% | 3,614,225 |
| Aug 4, 2025 | 11.00 | 11.50 | 10.22 | 10.50 | 10.50 | -4.55% | 1,884,780 |
| Aug 1, 2025 | 10.25 | 11.50 | 9.20 | 11.00 | 11.00 | 7.32% | 1,587,981 |
| Jul 31, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 751,528 |
| Jul 30, 2025 | 10.00 | 11.50 | 10.00 | 10.50 | 10.50 | 5.00% | 1,623,460 |
| Jul 29, 2025 | 9.75 | 11.00 | 9.50 | 10.00 | 10.00 | 2.56% | 2,806,762 |
| Jul 28, 2025 | 8.75 | 10.00 | 7.50 | 9.75 | 9.75 | 11.43% | 2,021,951 |
| Jul 25, 2025 | 9.00 | 9.50 | 8.11 | 8.75 | 8.75 | -2.99% | 876,264 |
| Jul 24, 2025 | 9.05 | 9.50 | 7.66 | 9.02 | 9.02 | 0.22% | 2,722,057 |
| Jul 23, 2025 | 7.75 | 10.34 | 7.50 | 9.00 | 9.00 | 16.13% | 4,339,505 |
| Jul 22, 2025 | 8.15 | 8.50 | 7.50 | 7.75 | 7.75 | -4.91% | 1,307,816 |
| Jul 21, 2025 | 8.25 | 9.00 | 7.50 | 8.15 | 8.15 | -1.21% | 1,949,951 |
| Jul 18, 2025 | 7.60 | 8.39 | 7.30 | 8.25 | 8.25 | 17.86% | 2,054,523 |