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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1	0.95	0.95	1.05	0.86	3.71M
January 12, 2026	0.92	1	1	1.05	0.92	3.24M
January 09, 2026	1.03	0.98	0.98	1.05	0.9	251,659
January 08, 2026	0.92	1	1	1.02	0.9	6.93M
January 07, 2026	0.84	0.95	0.95	1	0.84	2.86M
January 06, 2026	0.99	0.93	0.93	1	0.8	4.75M
January 05, 2026	0.9	1	1	1	0.8	9.27M
January 02, 2026	0.77	0.89	0.89	0.97	0.77	390,549
December 31, 2025	0.88	0.9	0.9	0.95	0.82	8M
December 30, 2025	0.78	0.85	0.85	0.87	0.78	1.18M
December 29, 2025	0.74	0.82	0.82	0.88	0.73	11.07M
December 24, 2025	0.69	0.71	0.71	0.74	0.69	1.31M
December 23, 2025	0.69	0.66	0.66	0.69	0.61	165,516
December 22, 2025	0.68	0.67	0.67	0.7	0.63	1.34M
December 19, 2025	0.62	0.66	0.66	0.7	0.62	635,821
December 18, 2025	0.62	0.68	0.68	0.7	0.62	1.28M
December 17, 2025	0.68	0.66	0.66	0.68	0.63	74,998
December 16, 2025	0.68	0.66	0.66	0.69	0.61	34,656
December 15, 2025	0.68	0.66	0.66	0.69	0.66	440,548
December 12, 2025	0.68	0.65	0.65	0.68	0.65	42,600
December 11, 2025	0.69	0.67	0.67	0.7	0.64	521,489
December 10, 2025	0.65	0.67	0.67	0.69	0.6	1.96M
December 09, 2025	0.65	0.64	0.64	0.66	0.6	525,329
December 08, 2025	0.67	0.64	0.64	0.7	0.59	63,216
December 05, 2025	0.59	0.63	0.63	0.63	0.59	32,152
December 04, 2025	0.6	0.63	0.63	0.63	0.6	504
December 03, 2025	0.58	0.6	0.6	0.62	0.58	11.98M
December 02, 2025	0.58	0.56	0.56	0.58	0.56	519,825
December 01, 2025	0.58	0.57	0.57	0.67	0.56	892,745
November 28, 2025	0.58	0.63	0.63	0.63	0.58	229,129
November 27, 2025	0.57	0.6	0.6	0.6	0.57	528,686
November 26, 2025	0.56	0.59	0.59	0.6	0.56	44,330
November 25, 2025	0.56	0.64	0.64	0.68	0.56	280,872
November 24, 2025	0.56	0.57	0.57	0.57	0.56	84,259
November 21, 2025	0.57	0.61	0.61	0.61	0.57	280,000
November 20, 2025	0.6	0.59	0.59	0.6	0.58	331,250
November 19, 2025	0.68	0.61	0.61	0.7	0.59	49,490
November 18, 2025	0.57	0.57	0.57	0.59	0.56	1.62M
November 17, 2025	0.59	0.58	0.58	0.68	0.57	3.73M
November 14, 2025	0.58	0.58	0.58	0.58	0.57	3.9M
November 13, 2025	0.58	0.57	0.57	0.58	0.57	1.13M
November 12, 2025	0.58	0.57	0.57	0.58	0.57	70,274
November 11, 2025	0.58	0.57	0.57	0.58	0.56	985,772
November 10, 2025	0.56	0.57	0.57	0.58	0.56	521,194
November 07, 2025	0.58	0.57	0.57	0.58	0.55	1.61M
November 06, 2025	0.56	0.56	0.56	0.56	0.55	654,615
November 05, 2025	0.66	0.57	0.57	0.66	0.57	1.26M
November 04, 2025	0.56	0.59	0.59	0.6	0.56	5.58M
November 03, 2025	0.57	0.58	0.58	0.63	0.56	876,966
October 31, 2025	0.64	0.6	0.6	0.64	0.57	203,227
October 30, 2025	0.6	0.6	0.6	0.68	0.58	3.86M
October 29, 2025	0.62	0.62	0.62	0.62	0.62	0
October 28, 2025	0.62	0.62	0.62	0.62	0.62	0
October 27, 2025	0.01	0.01	0.01	0.01	0.01	0
October 24, 2025	0.01	0.01	0.01	0.01	0.01	0
October 23, 2025	0.01	0.01	0.01	0.01	0.01	0
October 22, 2025	0.01	0.01	0.01	0.01	0.01	0
October 21, 2025	0.01	0.01	0.01	0.01	0.01	0
October 20, 2025	0.01	0.01	0.01	0.01	0.01	0
October 17, 2025	0.01	0.01	0.01	0.01	0.01	0

Provexis plc (PXS.L) LSE