1. Share Prices

  2. 4Basebio PLC (4BB)

840.00p+10.00 (+1.19%)16 Sep 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

4Basebio PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025840.00p849.80p831.00p840.00p59
Sep 11, 2025855.00p850.00p850.00p840.00p1,000
Sep 10, 2025855.00p880.00p830.50p855.00p3,935
Sep 9, 2025855.00p870.00p855.00p855.00p23
Sep 8, 2025885.00p904.60p850.00p855.00p2,814
Sep 4, 2025885.00p870.00p850.00p885.00p1,610
Sep 3, 2025885.00p880.00p852.00p885.00p149
Sep 1, 2025885.00p880.00p880.00p885.00p2,469
Aug 29, 2025885.00p857.00p857.00p885.00p250
Aug 28, 2025885.00p920.00p850.00p885.00p1,514
Aug 27, 2025885.00p880.00p880.00p885.00p408
Aug 22, 2025885.00p881.50p881.50p885.00p135
Aug 21, 2025885.00p850.70p850.70p885.00p10
Aug 20, 2025890.00p930.00p850.00p885.00p497
Aug 19, 2025890.00p900.00p850.80p890.00p937
Aug 18, 2025900.00p930.00p870.00p890.00p804
Aug 15, 2025900.00p900.00p870.60p900.00p4,412
Aug 14, 2025900.00p930.00p875.00p900.00p2,829
Aug 13, 2025900.00p908.00p872.00p900.00p3,791
Aug 12, 2025940.00p980.00p870.00p900.00p5,655
Aug 11, 2025970.00p1000.00p920.00p960.00p6,848
Aug 8, 2025970.00p943.00p943.00p970.00p275
Aug 7, 2025970.00p1000.00p940.00p1000.00p798
Aug 5, 2025970.00p1000.00p930.00p1000.00p7
Aug 4, 2025970.00p989.00p940.00p970.00p140
Aug 1, 2025970.00p990.00p989.00p970.00p448
Jul 31, 2025970.00p1000.00p920.00p970.00p1,599
Jul 30, 2025970.00p989.00p943.00p970.00p1,235
Jul 28, 2025970.00p991.00p991.00p970.00p19
Jul 25, 2025970.00p965.00p941.00p970.00p2,400
Jul 24, 2025965.00p1020.00p940.00p970.00p411
Jul 23, 2025965.00p979.00p979.00p965.00p408
Jul 21, 2025980.00p980.00p940.00p950.00p5,178
Jul 18, 2025985.00p1000.00p970.00p985.00p2,504
Jul 17, 2025990.00p1000.00p973.00p985.00p4,339
Jul 16, 20251000.00p1033.00p980.00p990.00p7,490
Jul 15, 20251000.00p1028.00p1028.00p1000.00p4
Jul 14, 20251000.00p1000.00p960.00p1000.00p96
Jul 11, 20251000.00p1039.20p1005.00p1000.00p816
Jul 10, 20251000.00p1028.00p1005.00p1000.00p268
Jul 9, 20251000.00p1005.00p1005.00p1000.00p2
Jul 8, 2025985.00p1040.00p940.00p1000.00p76
Jul 7, 2025985.00p1010.00p971.00p985.00p1,004
Jul 4, 2025985.00p1010.00p960.00p985.00p3
Jul 2, 2025985.00p1010.00p967.50p985.00p1,301
Jul 1, 2025985.00p967.50p940.00p985.00p12
Jun 30, 2025985.00p1010.00p994.00p985.00p2,428
Jun 27, 2025985.00p994.00p967.50p985.00p141
Jun 26, 2025985.00p1010.00p960.00p985.00p2,175
Jun 25, 2025985.00p994.00p960.00p985.00p282
12345
Showing 1 to 50 of 227

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC204.696.61
Chemring Group PLC599.004.72
Energean PLC881.543.04
Pollen Street Group Limited902.002.97
Big Yellow Group PLC950.002.93

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC309.00-4.78
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
W.A.G Payment Solutions PLC101.50-3.79
Serco Group PLC216.40-3.31
Bridgepoint Group PLC324.15-3.24