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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Provexis plc (PXS.L) LSE