Provexis plc (PXS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PXS.L Historical Return
If you invested 1000 GBp in Provexis plc (PXS.L) 10 years ago, it would be worth 2,343.53 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,211.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,492.13 GBp. This corresponds to total returns of 134.35%, 21.17%, 49.21%, respectively, with annualized returns of 8.89%, 3.92%, 49.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PXS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1 | 1.05 | 1.05 | 1.12 | 0.91 | 49,564 |
| September 09, 2026 | 1.12 | 1.05 | 1.05 | 1.12 | 0.92 | 46,967 |
| September 08, 2026 | 0.93 | 1.05 | 1.05 | 1.12 | 0.93 | 209,184 |
| September 07, 2026 | 1.02 | 1.08 | 1.08 | 1.2 | 0.96 | 242,308 |
| September 03, 2026 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 50,000 |
| September 02, 2026 | 0.93 | 1.08 | 1.08 | 1.2 | 0.93 | 159,336 |
| September 01, 2026 | 1.2 | 1.05 | 1.05 | 1.2 | 0.96 | 11,910 |
| August 28, 2026 | 1.12 | 1.05 | 1.05 | 1.12 | 0.96 | 145,781 |
| August 27, 2026 | 1.2 | 1.02 | 1.02 | 1.2 | 0.95 | 3.55M |
| August 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.95 | 948,188 |
| August 25, 2026 | 1.02 | 1.09 | 1.09 | 1.25 | 1 | 843,967 |
| August 24, 2026 | 1 | 1.13 | 1.13 | 1.25 | 1 | 86,364 |
| August 21, 2026 | 1.15 | 1.13 | 1.13 | 1.21 | 1 | 105,645 |
| August 20, 2026 | 1.05 | 1.13 | 1.13 | 1.25 | 1 | 201,079 |
| August 19, 2026 | 1.04 | 1.09 | 1.09 | 1.09 | 1.01 | 143,151 |
| August 18, 2026 | 1 | 1.1 | 1.1 | 1.19 | 1 | 190,130 |
| August 17, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 0.95 | 116,573 |
| August 14, 2026 | 1.21 | 1.17 | 1.17 | 1.25 | 1.15 | 786,532 |
| August 13, 2026 | 1.25 | 1.1 | 1.1 | 1.25 | 1 | 120,859 |
| August 12, 2026 | 1.01 | 1.12 | 1.12 | 1.17 | 1.01 | 1.15M |
| August 11, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 581,445 |
| August 10, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 1 | 69,358 |
| August 07, 2026 | 1.25 | 1.1 | 1.1 | 1.25 | 0.95 | 27,728 |
| August 06, 2026 | 1 | 1.1 | 1.1 | 1.21 | 0.95 | 4.34M |
| August 05, 2026 | 1.09 | 1.13 | 1.13 | 1.21 | 1 | 1.96M |
| August 04, 2026 | 0.97 | 1.1 | 1.1 | 1.2 | 0.97 | 924,051 |
| August 03, 2026 | 0.95 | 1.1 | 1.1 | 1.13 | 0.95 | 659,000 |
| July 31, 2026 | 1 | 1.15 | 1.15 | 1.21 | 1 | 429 |
| July 30, 2026 | 1 | 1.14 | 1.14 | 1.23 | 1 | 1.7M |
| July 29, 2026 | 1.01 | 1.18 | 1.18 | 1.2 | 1.01 | 1.95M |
| July 28, 2026 | 1.14 | 1.17 | 1.17 | 1.25 | 1.09 | 1.92M |
| July 27, 2026 | 1.35 | 1.2 | 1.2 | 1.35 | 1.05 | 571,620 |
| July 23, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.05 | 1.84M |
| July 22, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.05 | 393,483 |
| July 21, 2026 | 1.07 | 1.21 | 1.21 | 1.21 | 1.06 | 803,315 |
| July 20, 2026 | 1.12 | 1.16 | 1.16 | 1.3 | 1.1 | 2M |
| July 17, 2026 | 1.15 | 1.24 | 1.24 | 1.24 | 1 | 5.49M |
| July 16, 2026 | 1.22 | 1.25 | 1.25 | 1.25 | 1.14 | 696,897 |
| July 15, 2026 | 1.24 | 1.25 | 1.25 | 1.35 | 1.14 | 1.19M |
| July 14, 2026 | 1.24 | 1.22 | 1.22 | 1.3 | 1.14 | 146,778 |
| July 13, 2026 | 1.25 | 1.35 | 1.35 | 1.35 | 1.14 | 1.3M |
| July 10, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1.14 | 2.04M |
| July 09, 2026 | 1.14 | 1.22 | 1.22 | 1.3 | 1.14 | 131,050 |
| July 08, 2026 | 1.24 | 1.25 | 1.25 | 1.3 | 1.22 | 212,568 |
| July 07, 2026 | 1.33 | 1.21 | 1.21 | 1.34 | 1.2 | 4.61M |
| July 06, 2026 | 1.31 | 1.25 | 1.25 | 1.34 | 1.25 | 2.04M |
| July 03, 2026 | 1.28 | 1.26 | 1.26 | 1.32 | 1.23 | 722,890 |
| July 02, 2026 | 1.31 | 1.29 | 1.29 | 1.35 | 1.25 | 1.36M |
| July 01, 2026 | 1.25 | 1.27 | 1.27 | 1.33 | 1.25 | 5.02M |
| June 30, 2026 | 1.1 | 1.27 | 1.27 | 1.31 | 1.1 | 1.62M |
| June 29, 2026 | 1.18 | 1.22 | 1.22 | 1.25 | 1.1 | 467,365 |
| June 26, 2026 | 1.01 | 1.25 | 1.25 | 1.25 | 1 | 2.88M |
| June 25, 2026 | 1.13 | 1.13 | 1.13 | 1.25 | 1.1 | 197,379 |
| June 24, 2026 | 1.1 | 1.25 | 1.25 | 1.25 | 1.1 | 1.2M |
| June 23, 2026 | 1.03 | 1.25 | 1.25 | 1.25 | 0.94 | 381,307 |
| June 22, 2026 | 1 | 1.1 | 1.1 | 1.25 | 0.94 | 153,486 |
| June 19, 2026 | 0.9 | 1.09 | 1.09 | 1.23 | 0.9 | 2.38M |
| June 18, 2026 | 1.06 | 1.05 | 1.05 | 1.2 | 0.9 | 2.23M |
| June 17, 2026 | 1.06 | 1.12 | 1.12 | 1.18 | 0.84 | 9.38M |
| June 16, 2026 | 1.1 | 1 | 1 | 1.1 | 0.8 | 3.41M |
AD
