Want to see GB:4BB full AI Analyst Report?
4basebio UK Societas (4BB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 530.00 | 526.00 | 526.00 | 530.00 | 530.00 | +0.00% | 112 | 0.11 |
| Oct 29, 2026 | 530.00 | 560.00 | 500.00 | 530.00 | 530.00 | +0.00% | 1,480 | 1.49 |
| Oct 28, 2026 | 530.00 | 560.00 | 525.30 | 530.00 | 530.00 | +0.00% | 137 | 0.14 |
| Oct 27, 2026 | 530.00 | 560.00 | 509.00 | 530.00 | 530.00 | +0.00% | 325 | 0.33 |
| Oct 26, 2026 | 525.00 | 560.00 | 507.50 | 530.00 | 530.00 | +0.95% | 3,679 | 3.98 |
| Oct 23, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 525.00 | 525.30 | 525.30 | 525.00 | 525.00 | +0.00% | 1 | 0.00 |
| Oct 21, 2026 | 525.00 | 550.00 | 526.00 | 525.00 | 525.00 | +0.00% | 117 | 0.13 |
| Oct 20, 2026 | 525.00 | 543.30 | 507.50 | 525.00 | 525.00 | +0.00% | 201 | 0.22 |
| Oct 19, 2026 | 525.00 | 507.50 | 500.50 | 525.00 | 525.00 | +0.00% | 64 | 0.07 |
| Oct 16, 2026 | 530.00 | 550.00 | 495.00 | 525.00 | 525.00 | -0.94% | 3,356 | 3.83 |
| Oct 15, 2026 | 540.00 | 543.30 | 509.00 | 530.00 | 530.00 | -5.78% | 332 | 0.38 |
| Oct 14, 2026 | 562.50 | 551.00 | 550.25 | 562.50 | 562.50 | +0.00% | 32 | 0.04 |
| Oct 13, 2026 | 562.50 | 567.50 | 557.50 | 562.50 | 562.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 562.50 | 551.00 | 551.00 | 562.50 | 562.50 | +0.00% | 107 | 0.12 |
| Oct 09, 2026 | 562.50 | 551.00 | 550.25 | 562.50 | 562.50 | +0.00% | 1,013 | 1.17 |
| Oct 08, 2026 | 562.50 | 551.00 | 550.00 | 562.50 | 562.50 | +0.00% | 197 | 0.23 |
| Oct 07, 2026 | 562.50 | 552.00 | 550.00 | 562.50 | 562.50 | +0.00% | 1,113 | 1.31 |
| Oct 06, 2026 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | +0.00% | 17 | 0.02 |
| Oct 05, 2026 | 562.50 | 552.00 | 550.25 | 562.50 | 562.50 | +0.00% | 197 | 0.23 |
| Oct 02, 2026 | 562.50 | 552.00 | 550.25 | 562.50 | 562.50 | +0.00% | 914 | 1.09 |
| Oct 01, 2026 | 562.50 | 550.25 | 522.50 | 562.50 | 562.50 | +0.00% | 2,199 | 2.74 |
| Sep 30, 2026 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | +0.00% | 155 | 0.19 |
| Sep 29, 2026 | 575.00 | 600.00 | 550.00 | 562.50 | 562.50 | +0.00% | 263 | 0.33 |
| Sep 28, 2026 | 562.50 | 575.00 | 550.25 | 562.50 | 562.50 | +0.00% | 2,082 | 2.68 |
| Sep 25, 2026 | 562.50 | 567.50 | 557.50 | 562.50 | 562.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 562.50 | 568.80 | 550.00 | 562.50 | 562.50 | +0.00% | 64 | 0.08 |
| Sep 23, 2026 | 562.50 | 570.00 | 555.55 | 562.50 | 562.50 | +0.00% | 1,291 | 1.62 |
| Sep 22, 2026 | 562.50 | 575.00 | 550.00 | 562.50 | 562.50 | +1.35% | 3,442 | 4.53 |
| Sep 21, 2026 | 480.00 | 575.00 | 500.00 | 555.00 | 555.00 | +15.63% | 19,543 | 43.54 |
| Sep 18, 2026 | 480.00 | 502.21 | 502.21 | 480.00 | 480.00 | +0.00% | 860 | 1.95 |
| Sep 17, 2026 | 480.00 | 510.00 | 470.00 | 480.00 | 480.00 | +0.00% | 612 | 1.39 |
| Sep 16, 2026 | 480.00 | 502.21 | 502.21 | 480.00 | 480.00 | +0.00% | 19 | 0.04 |
| Sep 15, 2026 | 480.00 | 530.00 | 502.21 | 480.00 | 480.00 | +0.00% | 1,063 | 2.44 |
| Sep 14, 2026 | 480.00 | 475.55 | 475.55 | 480.00 | 480.00 | +0.00% | 1 | 0.00 |
| Sep 11, 2026 | 480.00 | 496.80 | 496.80 | 480.00 | 480.00 | +0.00% | 38 | 0.08 |
| Sep 10, 2026 | 480.00 | 475.55 | 450.00 | 480.00 | 480.00 | +0.00% | 10 | 0.02 |
| Sep 09, 2026 | 480.00 | 496.80 | 496.80 | 480.00 | 480.00 | +0.00% | 110 | 0.23 |
| Sep 08, 2026 | 480.00 | 499.20 | 496.80 | 480.00 | 480.00 | +0.00% | 151 | 0.31 |
| Sep 07, 2026 | 480.00 | 499.20 | 475.55 | 480.00 | 480.00 | +1.05% | 226 | 0.45 |
| Sep 04, 2026 | 475.00 | 500.00 | 488.00 | 475.00 | 475.00 | +0.00% | 2,102 | 4.36 |
| Sep 03, 2026 | 475.00 | 500.00 | 500.00 | 475.00 | 475.00 | +0.00% | 10 | 0.02 |
| Sep 02, 2026 | 475.00 | 500.00 | 450.00 | 475.00 | 475.00 | +0.00% | 425 | 0.61 |
| Sep 01, 2026 | 475.00 | 500.00 | 467.55 | 475.00 | 475.00 | +0.00% | 652 | 0.93 |
| Aug 31, 2026 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | +0.00% | 490 | 0.67 |
| Aug 27, 2026 | 475.00 | 492.50 | 467.55 | 475.00 | 475.00 | +0.00% | 52 | 0.07 |
| Aug 26, 2026 | 475.00 | 500.00 | 467.55 | 475.00 | 475.00 | +1.06% | 1,010 | 1.23 |
| Aug 25, 2026 | 470.00 | 490.00 | 490.00 | 470.00 | 470.00 | +0.00% | 446 | 0.50 |
| Aug 24, 2026 | 470.00 | 490.00 | 450.00 | 470.00 | 470.00 | +0.00% | 76 | 0.08 |