1. Share Prices

  2. 4Basebio PLC (4BB)

785.00p-31.50 (-4.01%)05 Nov 2025, 16:01
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
Nov 3, 2025790.00p780.00p761.00p785.00p2,225
Oct 31, 2025790.00p794.45p794.45p790.00p1
Oct 30, 2025785.00p820.00p760.00p790.00p771
Oct 29, 2025785.00p760.50p760.50p785.00p505
Oct 28, 2025785.00p819.30p771.00p785.00p1,876
Oct 27, 2025725.00p800.00p742.50p785.00p5,568
Oct 24, 2025725.00p705.00p705.00p725.00p13
Oct 23, 2025725.00p750.00p700.00p725.00p5,934
Oct 22, 2025725.00p702.50p702.50p725.00p1
Oct 21, 2025725.00p750.00p700.00p725.00p216
Oct 20, 2025760.00p780.00p710.00p725.00p527
Oct 17, 2025760.00p800.00p724.00p790.00p56
Oct 16, 2025760.00p724.00p724.00p760.00p10
Oct 15, 2025760.00p762.44p762.44p760.00p1
Oct 14, 2025760.00p800.00p710.00p760.00p480
Oct 13, 2025760.00p750.00p720.00p760.00p699
Oct 10, 2025775.00p800.00p720.00p760.00p626
Oct 9, 2025775.00p764.45p750.50p775.00p38
Oct 8, 2025775.00p800.00p750.50p775.00p131
Oct 7, 2025775.00p768.45p768.45p775.00p9
Oct 6, 2025775.00p774.00p770.00p775.00p252
Oct 3, 2025775.00p780.00p750.00p775.00p653
Oct 2, 2025775.00p750.50p750.50p775.00p55
Oct 1, 2025775.00p795.00p760.00p775.00p2,110
Sep 30, 2025730.00p800.00p722.00p795.00p2,445
Sep 29, 2025725.00p790.00p748.00p730.00p2,016
Sep 26, 2025725.00p749.50p748.00p725.00p17
Sep 25, 2025725.00p750.00p750.00p725.00p266
Sep 24, 2025725.00p748.00p748.00p725.00p533
Sep 23, 2025720.00p740.00p736.00p725.00p877
Sep 22, 2025822.50p800.45p704.50p720.00p7,766
Sep 19, 2025832.50p830.00p800.00p822.50p1,089
Sep 18, 2025840.00p850.00p822.00p832.50p1,639
Sep 17, 2025840.00p839.00p831.00p840.00p21
Sep 16, 2025840.00p850.00p815.00p840.00p370
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
12345
Showing 1 to 50 of 229

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
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19