1. Share Prices

  2. Fusion Antibodies PLC (FAB)

14.85p+0.35 (+2.41%)05 Dec 2025, 14:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fusion Antibodies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202513.75p15.00p13.71p14.50p1,328,945
Dec 3, 202512.75p14.49p12.40p13.75p1,600,358
Dec 2, 202512.50p13.50p12.27p12.75p283,504
Dec 1, 202512.75p13.50p12.00p12.50p698,876
Nov 28, 202513.00p13.50p12.00p12.75p565,069
Nov 27, 202511.75p14.00p11.50p13.00p1,471,215
Nov 26, 202511.75p12.38p11.52p11.75p844,341
Nov 25, 202511.75p12.50p11.00p11.75p355,690
Nov 24, 202512.00p12.50p11.00p11.75p1,094,007
Nov 21, 202512.50p12.79p11.67p12.00p362,971
Nov 20, 202512.25p13.00p12.00p12.50p558,043
Nov 19, 202512.25p12.44p12.01p12.25p198,804
Nov 18, 202512.25p12.50p12.00p12.25p379,441
Nov 17, 202512.50p12.81p12.00p12.25p199,066
Nov 14, 202512.50p12.99p12.01p12.50p281,388
Nov 13, 202512.50p13.70p12.00p12.50p426,778
Nov 12, 202513.25p14.00p12.00p12.25p719,956
Nov 11, 202512.25p13.49p12.00p13.25p431,625
Nov 10, 202513.00p13.50p12.22p12.25p485,285
Nov 7, 202513.00p13.49p12.77p13.00p190,416
Nov 6, 202513.25p13.85p12.77p13.00p75,132
Nov 5, 202512.75p13.99p12.00p13.25p607,583
Nov 4, 202513.50p13.99p12.03p12.75p1,156,631
Nov 3, 202514.25p15.00p13.21p13.50p1,141,948
Oct 31, 202513.50p13.99p13.21p13.50p578,630
Oct 30, 202512.75p14.00p12.50p13.50p763,853
Oct 29, 202513.25p13.50p12.55p12.75p913,967
Oct 28, 202513.75p13.90p13.10p13.25p352,842
Oct 27, 202513.75p13.99p13.51p13.75p213,286
Oct 24, 202514.00p14.50p13.00p13.75p927,785
Oct 23, 202514.25p15.00p13.50p14.00p526,150
Oct 22, 202514.50p14.99p14.40p14.50p435,497
Oct 21, 202514.50p15.00p14.00p14.50p991,245
Oct 20, 202515.00p15.50p14.00p14.50p443,358
Oct 17, 202514.25p15.20p13.50p15.00p1,193,851
Oct 16, 202513.25p15.00p10.00p14.50p4,061,830
Oct 15, 202513.50p14.50p13.01p13.25p1,488,165
Oct 14, 202513.75p14.50p13.18p13.50p967,150
Oct 13, 202513.50p14.50p13.50p13.75p559,686
Oct 10, 202513.75p15.00p12.50p13.50p3,011,677
Oct 9, 202515.00p15.50p13.00p13.75p1,315,599
Oct 8, 202515.50p17.00p14.00p15.00p1,790,464
Oct 7, 202515.50p16.50p15.00p15.25p752,609
Oct 6, 202516.00p16.50p15.00p15.50p868,796
Oct 3, 202517.00p0.00p0.00p17.00p0
Oct 2, 202516.75p17.50p16.50p17.00p506,895
Oct 1, 202517.50p17.99p16.50p16.75p800,306
Sep 30, 202518.50p19.50p17.47p17.50p1,088,044
Sep 29, 202518.25p19.50p18.15p18.50p806,781
Sep 26, 202518.00p19.00p16.60p18.25p1,658,916
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.4914.93
Ocado Group PLC199.458.25
Greggs PLC1,682.005.79
Elementis PLC168.004.87
Ssp Group PLC171.504.00
3I Group PLC3,278.003.96

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,016.00-5.05
Trainline PLC210.00-4.46
Mony Group PLC185.40-3.44
Baltic Classifieds Group PLC179.80-3.33
Hays PLC53.60-2.90
Goodwin PLC19,749.80-3.19