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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,350	2,400	2,400	2,442.5	2,300	8,078
October 15, 2025	2,375	2,400	2,400	2,400	2,332	2,219
October 14, 2025	2,375	2,375	2,375	2,400	2,350	3,189
October 13, 2025	2,425	2,375	2,375	2,425	2,300	3,231
October 10, 2025	2,425	2,400	2,400	2,450	2,385	2,614
October 09, 2025	2,430	2,425	2,425	2,450	2,350	6,073
October 08, 2025	2,430	2,400	2,400	2,500	2,350	16,926
October 07, 2025	2,450	2,450	2,450	2,500	2,400	42,313
October 06, 2025	2,450	2,450	2,450	2,476	2,400	3,236
October 03, 2025	2,450	2,440	2,440	2,500	2,400	4,421
October 02, 2025	2,450	2,450	2,450	2,500	2,410	3,318
October 01, 2025	2,450	2,450	2,450	2,670	2,400	6,008
September 30, 2025	2,450	2,450	2,450	2,500	2,400	8,761
September 29, 2025	2,475	2,470	2,470	2,495	2,400	2,357
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

Bioventix PLC (BVXP.L) LSE