4basebio PLC (AIM:4BB)
London
· Delayed Price · Currency is GBP · Price in GBX 712.50
0.00 (0.00%)
At close: Dec 5, 2025
4basebio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | - | - | 1,235 |
| Dec 4, 2025 | 712.50 | 725.00 | 700.00 | 712.50 | 712.50 | - | 1,235 |
| Dec 3, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Dec 2, 2025 | 712.50 | 705.00 | 701.00 | 712.50 | 712.50 | - | 144 |
| Dec 1, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 28, 2025 | 712.50 | 708.25 | 701.00 | 712.50 | 712.50 | - | 51 |
| Nov 27, 2025 | 712.50 | 708.25 | 708.25 | 712.50 | 712.50 | - | 14 |
| Nov 26, 2025 | 712.50 | 708.45 | 700.00 | 712.50 | 712.50 | - | 15 |
| Nov 25, 2025 | 712.50 | 700.25 | 700.25 | 712.50 | 712.50 | - | 588 |
| Nov 24, 2025 | 725.00 | 725.00 | 700.00 | 712.50 | 712.50 | - | 71 |
| Nov 21, 2025 | 712.50 | 708.75 | 708.50 | 712.50 | 712.50 | - | 11 |
| Nov 20, 2025 | 712.50 | 720.00 | 650.00 | 712.50 | 712.50 | - | 1,590 |
| Nov 19, 2025 | 712.50 | 720.00 | 700.00 | 712.50 | 712.50 | - | 1,080 |
| Nov 18, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 17, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | - |
| Nov 14, 2025 | 712.50 | 725.00 | 700.25 | 712.50 | 712.50 | - | 2,253 |
| Nov 13, 2025 | 712.50 | 720.00 | 720.00 | 712.50 | 712.50 | - | 1,100 |
| Nov 12, 2025 | 717.50 | 720.00 | 700.00 | 712.50 | 712.50 | -1.04% | 4,441 |
| Nov 11, 2025 | 785.00 | 800.00 | 720.00 | 720.00 | 720.00 | -8.28% | 3,687 |
| Nov 10, 2025 | 785.00 | 820.00 | 772.00 | 785.00 | 785.00 | - | 19 |
| Nov 7, 2025 | 785.00 | 820.00 | 750.00 | 785.00 | 785.00 | - | 151 |
| Nov 6, 2025 | 785.00 | 820.00 | 820.00 | 785.00 | 785.00 | - | 300 |
| Nov 5, 2025 | 785.00 | 753.50 | 753.50 | 785.00 | 785.00 | - | 19 |
| Nov 4, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Nov 3, 2025 | 790.00 | 780.00 | 761.00 | 785.00 | 785.00 | -0.63% | 2,225 |
| Oct 31, 2025 | 790.00 | 794.45 | 794.45 | 790.00 | 790.00 | - | 1 |
| Oct 30, 2025 | 785.00 | 820.00 | 760.00 | 790.00 | 790.00 | 0.64% | 772 |
| Oct 29, 2025 | 785.00 | 760.50 | 760.50 | 785.00 | 785.00 | - | 505 |
| Oct 28, 2025 | 785.00 | 819.30 | 771.00 | 785.00 | 785.00 | - | 1,876 |
| Oct 27, 2025 | 725.00 | 800.00 | 742.50 | 785.00 | 785.00 | 8.28% | 5,568 |
| Oct 24, 2025 | 725.00 | 705.00 | 705.00 | 725.00 | 725.00 | - | 13 |
| Oct 23, 2025 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | - | 5,934 |
| Oct 22, 2025 | 725.00 | 702.50 | 702.50 | 725.00 | 725.00 | - | 1 |
| Oct 21, 2025 | 725.00 | 750.00 | 700.00 | 725.00 | 725.00 | - | 217 |
| Oct 20, 2025 | 760.00 | 780.00 | 710.00 | 725.00 | 725.00 | -8.23% | 528 |
| Oct 17, 2025 | 760.00 | 800.00 | 724.00 | 790.00 | 790.00 | 3.95% | 56 |
| Oct 16, 2025 | 760.00 | 724.00 | 724.00 | 760.00 | 760.00 | - | 10 |
| Oct 15, 2025 | 760.00 | 762.44 | 762.44 | 760.00 | 760.00 | - | 1 |
| Oct 14, 2025 | 760.00 | 800.00 | 710.00 | 760.00 | 760.00 | - | 481 |
| Oct 13, 2025 | 760.00 | 750.00 | 720.00 | 760.00 | 760.00 | - | 699 |
| Oct 10, 2025 | 775.00 | 800.00 | 720.00 | 760.00 | 760.00 | -1.94% | 627 |
| Oct 9, 2025 | 775.00 | 764.45 | 750.50 | 775.00 | 775.00 | - | 38 |
| Oct 8, 2025 | 775.00 | 800.00 | 750.50 | 775.00 | 775.00 | - | 131 |
| Oct 7, 2025 | 775.00 | 768.45 | 768.45 | 775.00 | 775.00 | - | 9 |
| Oct 6, 2025 | 775.00 | 774.00 | 770.00 | 775.00 | 775.00 | - | 252 |
| Oct 3, 2025 | 775.00 | 780.00 | 750.00 | 775.00 | 775.00 | - | 653 |
| Oct 2, 2025 | 775.00 | 750.50 | 750.50 | 775.00 | 775.00 | - | 55 |
| Oct 1, 2025 | 775.00 | 795.00 | 760.00 | 775.00 | 775.00 | -2.52% | 2,110 |
| Sep 30, 2025 | 730.00 | 800.00 | 722.00 | 795.00 | 795.00 | 8.90% | 2,445 |
| Sep 29, 2025 | 725.00 | 790.00 | 748.00 | 730.00 | 730.00 | 0.69% | 2,017 |