1. Share Prices

  2. Fusion Antibodies PLC (FAB)

17.50p-1.75 (-9.09%)15 Dec 2025, 17:15
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 15, 202519.25p19.50p17.00p18.00p1,819,848
Dec 12, 202517.63p20.00p17.50p19.25p1,906,525
Dec 11, 202516.75p18.00p16.50p17.63p1,059,837
Dec 10, 202517.00p18.50p16.50p16.75p2,533,786
Dec 9, 202515.25p17.38p15.00p17.00p1,370,665
Dec 8, 202514.50p16.00p14.00p15.25p985,116
Dec 5, 202514.50p14.85p14.18p14.50p432,970
Dec 4, 202513.75p15.00p13.71p14.50p1,328,945
Dec 3, 202512.75p14.49p12.40p13.75p1,600,358
Dec 2, 202512.27p13.50p12.27p13.16p283,486
Dec 1, 202512.75p13.50p12.00p12.90p585,623
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, 202511.83p12.50p11.00p11.75p355,690
Nov 24, 202512.00p12.50p11.00p11.85p955,637
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, 202513.00p13.50p12.22p12.22p480,281
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, 202513.50p13.99p12.03p13.15p745,050
Nov 3, 202514.25p15.00p13.21p13.50p1,141,948
Oct 31, 202513.70p13.99p13.21p13.50p574,663
Oct 30, 202512.75p14.00p12.50p13.50p763,853
Oct 29, 202513.49p13.50p12.55p12.75p913,967
Oct 28, 202513.75p13.90p13.10p13.25p352,842
Oct 27, 202513.75p13.99p13.61p13.90p208,286
Oct 24, 202514.00p14.50p13.00p13.99p873,552
Oct 23, 202514.25p15.00p13.50p14.00p526,150
Oct 22, 202514.50p14.99p14.40p14.99p425,374
Oct 21, 202514.50p15.00p14.02p14.94p892,971
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, 202515.00p15.50p13.00p13.77p1,149,191
Oct 8, 202515.50p17.00p14.00p15.00p1,790,464
Oct 7, 202515.50p16.50p15.00p15.25p752,609
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
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58
Risers/fallers data from previous trading day. Today's data available from 8:15am.