Provexis plc - PXS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.78	0.71	0.71	0.78	0.71	185,165
September 04, 2025	0.74	0.74	0.74	0.78	0.7	272,148
September 03, 2025	0.74	0.74	0.74	0.74	0.74	0
September 02, 2025	0.74	0.74	0.74	0.74	0.74	78
September 01, 2025	0.74	0.74	0.74	0.74	0.74	0
August 29, 2025	0.74	0.74	0.74	0.74	0.74	78
August 28, 2025	0.74	0.74	0.74	0.74	0.74	0
August 27, 2025	0.74	0.72	0.72	0.74	0.69	65,995
August 26, 2025	0.76	0.74	0.74	0.76	0.69	254,147
August 22, 2025	0.78	0.74	0.74	0.78	0.69	1.04M
August 21, 2025	0.69	0.74	0.74	0.74	0.69	43,172
August 20, 2025	0.76	0.73	0.73	0.76	0.73	4,817
August 19, 2025	0.7	0.74	0.74	0.78	0.69	843,682
August 18, 2025	0.71	0.74	0.74	0.74	0.7	242,075
August 15, 2025	0.78	0.74	0.74	0.78	0.74	640
August 14, 2025	0.74	0.74	0.74	0.74	0.74	0
August 13, 2025	0.72	0.72	0.72	0.72	0.72	0
August 12, 2025	0.71	0.74	0.74	0.74	0.71	213,479
August 11, 2025	0.71	0.74	0.74	0.74	0.71	113,823
August 08, 2025	0.7	0.74	0.74	0.74	0.7	46,000
August 07, 2025	0.7	0.74	0.74	0.74	0.69	1,782
August 06, 2025	0.71	0.74	0.74	0.74	0.71	11,936
August 05, 2025	0.72	0.72	0.72	0.75	0.72	501,000
August 04, 2025	0.73	0.75	0.75	0.75	0.72	2,195
August 01, 2025	0.72	0.75	0.75	0.75	0.72	2.51M
July 31, 2025	0.72	0.75	0.75	0.77	0.72	106,506
July 30, 2025	0.75	0.75	0.75	0.78	0.75	862,179
July 29, 2025	0.72	0.74	0.74	0.78	0.72	1.14M
July 28, 2025	0.74	0.76	0.76	0.78	0.73	911,697
July 25, 2025	0.77	0.75	0.75	0.78	0.74	1.32M
July 24, 2025	0.77	0.74	0.74	0.77	0.74	137,476
July 23, 2025	0.77	0.74	0.74	0.77	0.7	139,340
July 22, 2025	0.72	0.74	0.74	0.74	0.72	600,931
July 21, 2025	0.71	0.74	0.74	0.74	0.71	10,971
July 18, 2025	0.72	0.74	0.74	0.74	0.72	22,125
July 17, 2025	0.75	0.74	0.74	0.8	0.72	765,516
July 16, 2025	0.76	0.78	0.78	0.78	0.76	21,850
July 15, 2025	0.76	0.78	0.78	0.78	0.76	530,862
July 14, 2025	0.75	0.78	0.78	0.78	0.75	2.8M
July 11, 2025	0.76	0.8	0.8	0.8	0.75	1.88M
July 10, 2025	0.76	0.78	0.78	0.79	0.76	697,946
July 09, 2025	0.76	0.78	0.78	0.8	0.75	990,983
July 08, 2025	0.8	0.8	0.8	0.9	0.76	1.73M
July 07, 2025	0.87	0.85	0.85	0.87	0.8	135,567
July 04, 2025	0.9	0.85	0.85	0.9	0.8	91,028
July 03, 2025	0.8	0.85	0.85	0.9	0.8	2.03M
July 02, 2025	0.86	0.87	0.87	0.9	0.8	4.04M
July 01, 2025	0.8	0.9	0.9	0.9	0.76	7.66M
June 30, 2025	0.7	0.78	0.78	0.95	0.69	21.78M
June 27, 2025	0.65	0.7	0.7	0.7	0.6	2.11M
June 26, 2025	0.65	0.65	0.65	0.65	0.58	764,556
June 25, 2025	0.59	0.62	0.62	0.62	0.59	88,000
June 24, 2025	0.64	0.62	0.62	0.64	0.59	75,426
June 23, 2025	0.59	0.61	0.61	0.61	0.58	267,042
June 20, 2025	0.64	0.62	0.62	0.64	0.59	10,847
June 19, 2025	0.59	0.61	0.61	0.61	0.59	12,804
June 18, 2025	0.62	0.62	0.62	0.62	0.62	0
June 17, 2025	0.67	0.62	0.62	0.67	0.6	1.05M
June 16, 2025	0.61	0.64	0.64	0.64	0.61	1.22M
June 13, 2025	0.56	0.64	0.64	0.67	0.56	2.7M

Provexis plc (PXS.L) LSE