Bioventix PLC - BVXP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,775	1,820	1,820	1,850	1,750	5,669
January 12, 2026	1,850	1,775	1,775	1,900	1,762	4,683
January 09, 2026	1,850	1,850	1,850	1,900	1,800	3,461
January 08, 2026	1,860	1,900	1,900	1,900	1,800	4,040
January 07, 2026	1,860	1,860	1,860	1,900	1,852	4,125
January 06, 2026	1,860	1,890	1,890	1,900	1,830	7,737
January 05, 2026	1,875	1,875	1,875	1,910	1,820	10,507
January 02, 2026	1,860	1,860	1,860	1,900	1,820	5,587
December 31, 2025	1,850	1,905	1,905	1,905	1,823.5	5,622
December 30, 2025	1,850	1,850	1,850	1,872	1,788	5,814
December 29, 2025	1,800	1,800	1,800	1,850	1,750	4,868
December 24, 2025	1,750	1,800	1,800	1,820	1,722	1,420
December 23, 2025	1,825	1,800	1,800	1,900	1,750	5,989
December 22, 2025	1,775	1,810	1,810	1,850	1,760	7,640
December 19, 2025	1,750	1,775	1,775	1,800	1,675	11,457
December 18, 2025	1,690	1,750	1,750	1,800	1,690	6,248
December 17, 2025	1,700	1,700	1,700	1,740	1,688	8,035
December 16, 2025	1,700	1,750	1,750	1,750	1,650	8,415
December 15, 2025	1,700	1,700	1,700	1,785	1,650	42,000
December 12, 2025	1,725	1,700	1,700	1,750	1,671	5,982
December 11, 2025	1,775	1,725	1,725	1,815	1,666	19,386
December 10, 2025	1,850	1,775	1,775	1,850	1,752.5	9,027
December 09, 2025	1,850	1,840	1,840	1,900	1,780	12,349
December 08, 2025	1,850	1,850	1,850	1,900	1,800	3,600
December 05, 2025	1,850	1,830	1,830	1,900	1,800	4,710
December 04, 2025	1,818.19	1,900	1,900	1,900	1,800	4,518
December 03, 2025	1,850	1,850	1,850	1,900	1,800	7,694
December 02, 2025	1,925	1,850	1,850	1,925	1,806	14,889
December 01, 2025	1,875	1,925	1,925	2,000	1,850	3,634
November 28, 2025	1,900	1,875	1,875	2,050	1,850.1	12,313
November 27, 2025	2,000	1,900	1,900	2,100	1,900	4,696
November 26, 2025	2,050	2,000	2,000	2,053	1,905	2,416
November 25, 2025	2,080	2,050	2,050	2,100	2,020	4,136
November 24, 2025	2,075	2,060	2,060	2,097.5	2,048	8,940
November 21, 2025	2,075	2,075	2,075	2,165	2,050	7,664
November 20, 2025	2,100	2,075	2,075	2,140	2,050	2,151
November 19, 2025	2,100	2,100	2,100	2,210.68	2,055	13,355
November 18, 2025	2,164	2,150	2,150	2,200	2,061	5,814
November 17, 2025	2,125	2,150	2,150	2,200	2,050	36,858
November 14, 2025	2,200	2,125	2,125	2,200	2,050	8,294
November 13, 2025	2,150	2,150	2,150	2,227.55	2,100	5,382
November 12, 2025	2,150	2,150	2,150	2,229.58	2,111	37,674
November 11, 2025	2,150	2,200	2,200	2,255	2,100	14,919
November 10, 2025	2,125	2,150	2,150	2,254.62	2,100	252,701
November 07, 2025	2,125	2,125	2,125	2,200	2,050	9,217
November 06, 2025	2,100	2,125	2,125	2,200	2,050	21,445
November 05, 2025	2,210	2,200	2,200	2,240	2,100	21,837
November 04, 2025	2,150	2,175	2,175	2,250	2,100	9,888
November 03, 2025	2,000	2,175	2,175	2,200	1,950	14,905
October 31, 2025	1,937	2,050	2,050	2,050	1,850	44,054
October 30, 2025	1,897	1,900	1,900	1,950	1,822.26	44,565
October 29, 2025	1,850	1,850	1,850	1,900	1,800	24,250
October 28, 2025	1,967	1,897	1,897	2,000	1,800	26,229
October 27, 2025	1,820	1,960	1,960	2,040	1,820	61,593
October 24, 2025	2,325	2,325	2,325	2,700	2,266	1,828
October 23, 2025	2,375	2,325	2,325	2,450	2,255	2,557
October 22, 2025	2,325	2,375	2,375	2,450	2,250	27,379
October 21, 2025	2,325	2,278	2,278	2,400	2,250	5,172
October 20, 2025	2,307	2,325	2,325	2,450	2,255	4,146
October 17, 2025	2,375	2,440	2,440	2,500	2,300	4,759

Bioventix PLC (BVXP.L) LSE