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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,748	2,750	2,750	2,800	2,700	4,039
July 02, 2025	2,765	2,750	2,750	2,800	2,700	3,317
July 01, 2025	2,715	3,020	3,020	3,020	2,700	494
June 30, 2025	2,780	2,750	2,750	2,780	2,700	1,273
June 27, 2025	2,785	2,750	2,750	2,785	2,700	3,258
June 26, 2025	2,610	2,750	2,750	2,790	2,550	6,628
June 25, 2025	2,620	2,650	2,650	2,700	2,600	3,730
June 24, 2025	2,669	2,650	2,650	2,700	2,600	2,231
June 23, 2025	2,600	2,700	2,700	2,700	2,600	2,071
June 20, 2025	2,650	2,600	2,600	2,700	2,585	2,673
June 19, 2025	2,565	2,600	2,600	2,650	2,550	5,289
June 18, 2025	2,621	2,600	2,600	2,750	2,550	9,377
June 17, 2025	2,677	2,675	2,675	2,800	2,600	5,489
June 16, 2025	2,740	2,750	2,750	2,800	2,650	3,200
June 13, 2025	2,797	2,725	2,725	2,800	2,650	2,370
June 12, 2025	2,810	2,750	2,750	2,850	2,661	5,098
June 11, 2025	2,800	2,800	2,800	2,850	2,750	7,638
June 10, 2025	2,789	2,800	2,800	2,850	2,750	2,701
June 09, 2025	2,716	2,800	2,800	2,850	2,716	2,021
June 06, 2025	2,850	2,750	2,750	2,900	2,672.5	2,289
June 05, 2025	2,832	2,850	2,850	2,850	2,800	2,211
June 04, 2025	2,900	2,850	2,850	2,900	2,800	1,118
June 03, 2025	2,900	2,850	2,850	2,950	2,800	3,208
June 02, 2025	2,903	2,900	2,900	2,950	2,850	5,180
May 30, 2025	2,939	2,925	2,925	2,970	2,867	1,346
May 29, 2025	2,945	2,900	2,900	2,950	2,850	1,206
May 28, 2025	2,900	2,950	2,950	2,950	2,800	27,359
May 27, 2025	2,897	2,970	2,970	2,970	2,800	3,343
May 23, 2025	2,900	2,900	2,900	3,000	2,800	6,063

Bioventix PLC (BVXP.L) LSE