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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bioventix PLC (BVXP.L) LSE