1. Share Prices

  2. Fusion Antibodies PLC (FAB)

15.52p-0.48 (-3.03%)12 Sep 2025, 13:36
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
Sep 11, 202516.00p16.49p15.51p16.00p331,644
Sep 10, 202515.75p17.50p15.75p16.00p1,496,161
Sep 9, 202514.50p16.00p14.21p15.75p820,447
Sep 8, 202515.25p16.00p14.00p14.50p942,370
Sep 5, 202516.50p16.95p15.02p15.00p689,341
Sep 4, 202517.25p17.50p15.00p16.50p2,453,562
Sep 3, 202515.00p17.48p14.74p17.00p743,378
Sep 2, 202514.00p15.98p13.75p15.00p1,008,928
Sep 1, 202514.75p15.50p13.60p14.00p1,348,652
Aug 29, 202514.75p16.00p14.50p14.75p734,459
Aug 28, 202515.50p16.50p14.50p14.75p1,144,777
Aug 27, 202516.50p17.00p14.50p14.75p1,125,710
Aug 26, 202513.25p15.50p13.00p15.00p1,253,423
Aug 22, 202514.00p15.00p13.00p13.25p1,375,321
Aug 21, 202514.00p15.50p13.25p14.00p1,602,041
Aug 20, 202515.00p15.50p12.82p14.00p1,655,824
Aug 19, 202516.00p17.00p14.51p15.60p1,031,432
Aug 18, 202517.25p18.15p15.00p16.00p1,838,940
Aug 15, 202516.50p17.90p15.76p17.50p1,611,675
Aug 14, 202515.75p17.50p15.75p17.00p1,400,668
Aug 13, 202514.50p16.40p14.68p15.75p1,151,501
Aug 12, 202513.75p16.00p13.10p14.50p1,220,743
Aug 11, 202514.25p15.00p12.11p13.75p3,980,794
Aug 8, 202514.50p17.00p14.00p14.00p5,581,968
Aug 7, 202512.00p14.77p11.65p14.00p4,792,702
Aug 6, 202510.75p12.50p10.50p12.00p2,433,755
Aug 5, 202511.50p12.00p9.00p10.75p3,614,224
Aug 4, 202511.00p11.50p10.22p10.50p1,884,780
Aug 1, 202510.25p11.50p9.20p11.00p1,587,980
Jul 31, 202510.50p11.00p10.00p10.25p751,527
Jul 30, 202510.00p11.50p10.00p10.50p1,623,459
Jul 29, 20259.75p11.00p9.50p10.00p2,806,762
Jul 28, 20258.75p10.00p7.50p9.75p2,021,950
Jul 25, 20259.00p9.50p8.11p8.75p876,263
Jul 24, 20259.05p9.50p7.66p9.02p2,722,057
Jul 23, 20257.75p10.34p7.50p9.00p4,339,505
Jul 22, 20258.15p8.50p7.50p7.75p1,307,815
Jul 21, 20258.50p9.00p7.50p8.15p1,949,950
Jul 18, 20257.60p8.39p7.30p8.25p2,054,522
Jul 17, 20257.15p7.80p7.00p7.00p945,371
Jul 16, 20256.75p8.00p6.85p7.15p2,171,227
Jul 15, 20256.55p7.00p6.43p6.75p524,800
Jul 14, 20256.30p6.70p6.25p6.55p655,035
Jul 11, 20256.35p6.50p6.20p6.30p579,817
Jul 10, 20256.15p6.49p6.06p6.35p763,846
Jul 9, 20256.25p6.37p6.00p6.15p800,517
Jul 8, 20256.30p6.37p6.20p6.25p87,147
Jul 7, 20256.45p6.52p6.10p6.30p842,972
Jul 4, 20256.45p6.57p6.23p6.45p194,195
Jul 3, 20256.45p6.57p6.23p6.45p56,803
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,297.0010.48
Beazley PLC819.003.41
Goodwin PLC11,050.003.27
Trainline PLC299.802.74
Gamma Communications PLC1,012.482.69
Computacenter PLC2,298.002.50

Fallers

CompanyPrice% Chg
Ocado Group PLC258.20-13.93
Playtech PLC388.82-5.63
Burberry Group PLC1,096.00-3.82
Ip Group PLC56.70-2.74
Rs Group PLC566.50-2.50
Frasers Group PLC693.50-2.19