Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

4basebio Plc (4BB) Share Price

Intraday
Historical

Price	560.00p on 05-02-2026 at 13:25:06
Change	0.00p 0%
Buy	600.00p
Sell	520.00p

Last Trade:	Buy 173.00 at 573.22p
Day's Volume:	0
Last Close:	560.00p
Open:	560.00p
ISIN:	GB00BMCLYF79

Day's Range	560.00p - 560.00p
52wk Range:	560.00p - 1,200.00p
Market Capitalisation:	£86.72m
VWAP:	0.00p
Shares in Issue:	15.48m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
4basebio Plc (4BB) Latest Trades
Buy*	173	573.22p	Ordinary	14:03:31 - 04-Feb-26
Unknown*	1,650	575.40p	Ordinary	08:43:28 - 03-Feb-26
Sell*	70	550.00p	Ordinary	08:17:02 - 02-Feb-26
Buy*	89	600.00p	Ordinary	08:15:51 - 02-Feb-26
Sell*	811	551.00p	Ordinary	12:26:11 - 30-Jan-26
Sell*	11	555.00p	Ordinary	09:42:32 - 30-Jan-26
Buy*	1	577.45p	Ordinary	08:56:05 - 30-Jan-26
Buy*	50	577.45p	Ordinary	15:26:08 - 29-Jan-26
Sell*	41	555.00p	Ordinary	08:04:47 - 29-Jan-26
Unknown*	1,500	550.00p	Ordinary	16:42:32 - 28-Jan-26

See more 4basebio Plc trades

4basebio Plc (4BB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	560.00	560.00	560.00	560.00	0
4th Feb 2026 (Wed)	560.00	560.00	560.00	560.00	173
3rd Feb 2026 (Tue)	575.00	575.00	560.00	560.00	2,439
2nd Feb 2026 (Mon)	575.00	575.00	575.00	575.00	159
30th Jan 2026 (Fri)	575.00	575.00	575.00	575.00	961
29th Jan 2026 (Thu)	575.00	575.00	575.00	575.00	91
28th Jan 2026 (Wed)	575.00	575.00	575.00	575.00	2,456
27th Jan 2026 (Tue)	575.00	575.00	575.00	575.00	58
26th Jan 2026 (Mon)	575.00	575.00	575.00	575.00	1,030
23rd Jan 2026 (Fri)	575.00	575.00	575.00	575.00	82
22nd Jan 2026 (Thu)	575.00	575.00	575.00	575.00	84
21st Jan 2026 (Wed)	590.00	590.00	575.00	575.00	1,287
20th Jan 2026 (Tue)	590.00	590.00	590.00	590.00	3,380
19th Jan 2026 (Mon)	590.00	590.00	590.00	590.00	329
16th Jan 2026 (Fri)	590.00	590.00	590.00	590.00	1,753
15th Jan 2026 (Thu)	590.00	590.00	590.00	590.00	298
14th Jan 2026 (Wed)	590.00	590.00	590.00	590.00	500
13th Jan 2026 (Tue)	590.00	590.00	590.00	590.00	0
12th Jan 2026 (Mon)	590.00	590.00	590.00	590.00	193
9th Jan 2026 (Fri)	590.00	590.00	590.00	590.00	2,587
8th Jan 2026 (Thu)	615.00	615.00	590.00	590.00	4,654
7th Jan 2026 (Wed)	615.00	615.00	615.00	615.00	1,665
6th Jan 2026 (Tue)	615.00	615.00	615.00	615.00	1,018
5th Jan 2026 (Mon)	615.00	615.00	615.00	615.00	767

See more 4basebio Plc price history

Date	Source	Headline
4basebio Plc (4BB) Regulatory News
27th Oct 2025 7:00 am	PRN	Synthetic opDNA® utilised in Phase I/II US clinical trials
10th Oct 2025 11:30 am	PRN	Result of Extraordinary General Meeting
30th Sep 2025 4:20 pm	PRN	Director Dealing
29th Sep 2025 7:00 am	PRN	Half-year Report
22nd Jul 2025 7:00 am	PRN	Employee Long Term Incentive Plan and Issue of Equity
8th Jul 2025 10:30 am	PRN	Director Appointment, Board Change
3rd Jul 2025 7:00 am	PRN	Holding(s) in Company
3rd Jul 2025 7:00 am	PRN	Holding(s) in Company
2nd Jul 2025 7:00 am	PRN	Holding(s) in Company
2nd Jul 2025 7:00 am	PRN	Holding(s) in Company

See more 4basebio Plc regulatory news

FTSE 100 Latest

Value10,354.12

Change-48.22