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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.01	0.01	0.01	0.01	0.01	0
October 15, 2025	0.01	0.01	0.01	0.01	0.01	0
October 14, 2025	0.01	0.01	0.01	0.01	0.01	0
October 13, 2025	0.01	0.01	0.01	0.01	0.01	0
October 10, 2025	0.01	0.01	0.01	0.01	0.01	0
October 09, 2025	0.01	0.01	0.01	0.01	0.01	0
October 08, 2025	0.01	0.01	0.01	0.01	0.01	0
October 07, 2025	0.62	0.62	0.62	0.62	0.62	0
October 06, 2025	0.62	0.62	0.62	0.62	0.62	0
October 03, 2025	0.62	0.62	0.62	0.62	0.62	0
October 02, 2025	0.62	0.62	0.62	0.62	0.62	0
October 01, 2025	0.62	0.62	0.62	0.62	0.62	0
September 30, 2025	0.63	0.62	0.62	0.63	0.56	6.02M
September 29, 2025	0.64	0.66	0.66	0.66	0.63	20,873
September 26, 2025	0.68	0.66	0.66	0.7	0.66	100,130
September 25, 2025	0.68	0.66	0.66	0.68	0.63	108,562
September 24, 2025	0.63	0.66	0.66	0.7	0.63	49,514
September 23, 2025	0.63	0.66	0.66	0.69	0.63	295,932
September 22, 2025	0.67	0.67	0.67	0.68	0.64	779,120
September 19, 2025	0.69	0.67	0.67	0.69	0.67	1,400
September 18, 2025	0.7	0.67	0.67	0.7	0.63	3,078
September 17, 2025	0.69	0.67	0.67	0.69	0.67	200,239
September 16, 2025	0.67	0.67	0.67	0.67	0.67	0
September 15, 2025	0.64	0.67	0.67	0.68	0.64	244,264
September 12, 2025	0.68	0.67	0.67	0.7	0.64	49,627
September 11, 2025	0.69	0.67	0.67	0.69	0.65	1.01M
September 10, 2025	0.69	0.67	0.69	0.69	0.67	145
September 09, 2025	0.63	0.69	0.69	0.7	0.61	1.86M
September 08, 2025	0.69	0.65	0.65	0.7	0.6	3.31M
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

Provexis plc (PXS.L) LSE