Fusion Antibodies plc (AIM:FAB)
London
· Delayed Price · Currency is GBP · Price in GBX 14.80
+1.30 (9.62%)
Apr 28, 2026, 4:24 PM GMT
Fusion Antibodies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.50 | 15.00 | 13.11 | 13.50 | 13.50 | -6.90% | 1,300,501 |
| Apr 24, 2026 | 14.19 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 936,992 |
| Apr 23, 2026 | 13.53 | 14.50 | 13.50 | 14.00 | 14.00 | - | 83,509 |
| Apr 22, 2026 | 14.00 | 14.50 | 13.16 | 14.00 | 14.00 | - | 455,845 |
| Apr 21, 2026 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 211,039 |
| Apr 20, 2026 | 14.50 | 15.00 | 13.50 | 14.25 | 14.25 | -1.72% | 123,661 |
| Apr 17, 2026 | 13.75 | 14.78 | 13.50 | 14.50 | 14.50 | 5.45% | 422,713 |
| Apr 16, 2026 | 13.75 | 14.00 | 13.21 | 13.75 | 13.75 | - | 470,888 |
| Apr 15, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 117,066 |
| Apr 14, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 651,129 |
| Apr 13, 2026 | 14.50 | 14.50 | 13.55 | 14.00 | 14.00 | -3.45% | 152,300 |
| Apr 10, 2026 | 14.00 | 14.40 | 13.50 | 14.50 | 14.50 | 1.75% | 443,005 |
| Apr 9, 2026 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | - | 617,129 |
| Apr 8, 2026 | 13.00 | 15.00 | 13.50 | 14.25 | 14.25 | 9.62% | 635,112 |
| Apr 7, 2026 | 12.25 | 13.50 | 12.00 | 13.00 | 13.00 | 6.12% | 971,648 |
| Apr 2, 2026 | 12.00 | 12.50 | 11.26 | 12.25 | 12.25 | 2.08% | 878,621 |
| Apr 1, 2026 | 12.50 | 12.50 | 11.13 | 12.00 | 12.00 | -4.00% | 1,012,330 |
| Mar 31, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | -3.10% | 294,332 |
| Mar 30, 2026 | 13.25 | 14.00 | 12.18 | 12.90 | 12.90 | 1.18% | 533,351 |
| Mar 27, 2026 | 13.25 | 14.00 | 12.67 | 12.75 | 12.75 | -3.77% | 455,729 |
| Mar 26, 2026 | 12.00 | 13.50 | 11.50 | 13.25 | 13.25 | 10.42% | 492,660 |
| Mar 25, 2026 | 11.50 | 12.46 | 11.42 | 12.00 | 12.00 | 4.35% | 200,936 |
| Mar 24, 2026 | 12.00 | 12.45 | 11.06 | 11.50 | 11.50 | -4.17% | 528,266 |
| Mar 23, 2026 | 11.50 | 12.00 | 10.41 | 12.00 | 12.00 | 4.35% | 806,535 |
| Mar 20, 2026 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | -4.17% | 772,747 |
| Mar 19, 2026 | 12.50 | 12.44 | 11.50 | 12.00 | 12.00 | -4.00% | 177,801 |
| Mar 18, 2026 | 12.50 | 12.70 | 12.01 | 12.50 | 12.50 | - | 236,311 |
| Mar 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 31,259 |
| Mar 16, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 258,878 |
| Mar 13, 2026 | 12.50 | 12.95 | 12.16 | 12.50 | 12.50 | - | 120,082 |
| Mar 12, 2026 | 12.50 | 13.00 | 12.56 | 12.50 | 12.50 | - | 179,054 |
| Mar 11, 2026 | 12.75 | 13.50 | 12.06 | 12.50 | 12.50 | -3.85% | 249,390 |
| Mar 10, 2026 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 4.00% | 83,251 |
| Mar 9, 2026 | 13.50 | 13.50 | 11.50 | 12.50 | 12.50 | -7.41% | 1,174,664 |
| Mar 6, 2026 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | -3.57% | 293,933 |
| Mar 5, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 114,832 |
| Mar 4, 2026 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | - | 49,089 |
| Mar 3, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 297,352 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 437,083 |
| Feb 27, 2026 | 14.00 | 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 | 15.75 | 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 | 15.25 | 16.39 | 15.00 | 16.00 | 16.00 | 4.92% | 629,917 |
| Feb 5, 2026 | 16.00 | 17.00 | 15.00 | 15.25 | 15.25 | -4.69% | 1,196,889 |
| 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 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 633,590 |
| Jan 21, 2026 | 13.25 | 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 | 13.50 | 15.50 | 13.25 | 14.50 | 14.50 | 7.41% | 1,020,525 |
| 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 | - | 348,876 |
| 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% | 1,059,838 |
| Dec 10, 2025 | 17.00 | 18.50 | 16.50 | 16.75 | 16.75 | -1.47% | 2,533,786 |
| Dec 9, 2025 | 15.25 | 17.38 | 15.00 | 17.00 | 17.00 | 11.48% | 1,370,666 |
| 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 |