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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,475	2,475	2,475	2,515	2,422	2,175
September 25, 2025	2,500	2,500	2,500	2,550	2,400	2,535
September 24, 2025	2,500	2,500	2,500	2,550	2,445	30,227
September 23, 2025	2,450	2,500	2,500	2,550	2,440	5,249
September 22, 2025	2,435	2,450	2,450	2,500	2,426	6,140
September 19, 2025	2,462.3	2,435	2,435	2,470	2,400	2,086
September 18, 2025	2,435	2,440	2,440	2,470	2,420	1,736
September 17, 2025	2,425	2,435	2,435	2,470	2,400	3,815
September 16, 2025	2,425	2,450	2,450	2,450	2,415.15	22,455
September 15, 2025	2,425	2,500	2,500	2,500	2,370	6,667
September 12, 2025	2,425	2,425	2,425	2,450	2,400	3,350
September 11, 2025	2,450	2,425	2,425	2,450	2,401.5	5,998
September 10, 2025	2,450	2,440	2,440	2,480	2,400	4,169
September 09, 2025	2,450	2,450	2,450	2,450	2,400	13,436
September 08, 2025	2,450	2,450	2,450	2,500	2,400	1,365
September 05, 2025	2,460	2,450	2,450	2,500	2,400	5,436
September 04, 2025	2,470	2,460	2,460	2,500	2,400	4,536
September 03, 2025	2,450	2,470	2,470	2,500	2,401	4,370
September 02, 2025	2,465	2,480	2,480	2,500	2,400	9,527
September 01, 2025	2,532	2,465	2,465	2,550	2,432	5,450
August 29, 2025	2,540	2,525	2,525	2,550	2,500	3,939
August 28, 2025	2,538	2,525	2,525	2,550	2,500	5,841
August 27, 2025	2,450	2,525	2,525	2,550	2,450	1,522
August 26, 2025	2,500	2,500	2,500	2,550	2,450	10,498
August 22, 2025	2,471	2,500	2,500	2,500	2,400	5,165
August 21, 2025	2,456	2,450	2,450	2,500	2,400	8,273
August 20, 2025	2,400	2,475	2,475	2,498	2,382.66	8,961
August 19, 2025	2,348	2,400	2,400	2,400	2,300	11,447
August 18, 2025	2,300	2,320	2,320	2,350	2,250	11,623
August 15, 2025	2,320	2,300	2,300	2,350	2,199	12,735
August 14, 2025	2,330	2,325	2,325	2,350	2,300	4,110
August 13, 2025	2,400	2,320	2,320	2,400	2,305	9,470
August 12, 2025	2,410	2,390	2,390	2,420	2,352	5,954
August 11, 2025	2,426	2,405	2,405	2,475	2,325	17,025
August 08, 2025	2,524	2,425	2,425	2,550	2,400	7,678
August 07, 2025	2,545	2,500	2,500	2,550	2,500	2,221
August 06, 2025	2,514	2,525	2,525	2,550	2,450	4,172
August 05, 2025	2,624	2,450	2,450	2,650	2,420	33,482
August 04, 2025	2,631.4	2,625	2,625	2,700	2,600	2,059
August 01, 2025	2,621.6	2,665	2,665	2,700	2,620	1,421
July 31, 2025	2,651	2,650	2,650	2,700	2,600	2,113
July 30, 2025	2,700	2,675	2,675	2,700	2,650	1,612
July 29, 2025	2,655	2,675	2,675	2,700	2,650	3,240
July 28, 2025	2,700	2,650	2,650	2,750	2,650	4,888
July 25, 2025	2,762	2,720	2,720	2,800	2,700	4,212
July 24, 2025	2,751	2,750	2,750	2,775	2,750	1,531
July 23, 2025	2,746	2,750	2,750	2,800	2,700	11,285
July 22, 2025	2,725	2,725	2,725	2,800	2,725	1,595
July 21, 2025	2,790	2,725	2,725	2,800	2,650	3,216
July 18, 2025	2,710	2,725	2,725	2,860	2,650	2,390
July 17, 2025	2,690	2,725	2,725	2,800	2,650	2,105
July 16, 2025	2,660	2,725	2,725	2,800	2,660	5,520
July 15, 2025	2,750	2,725	2,725	2,800	2,650.8	3,335
July 14, 2025	2,750	2,760	2,760	2,800	2,721	796
July 11, 2025	2,650	2,775	2,775	2,800	2,650	8,653
July 10, 2025	2,650	2,725	2,725	2,730	2,650	5,361
July 09, 2025	2,650	2,725	2,725	2,800	2,616.67	3,860
July 08, 2025	2,700	2,680	2,680	2,750	2,650	5,910
July 07, 2025	2,701	2,700	2,700	2,740	2,655	2,008
July 04, 2025	2,743	2,700	2,700	2,800	2,650	5,347

Bioventix PLC (BVXP.L) LSE