See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-154,150.004,198.004,077.004,100.003,556.163,661
2023-12-144,375.004,415.004,105.004,150.003,599.534,728
2023-12-134,300.004,475.004,300.004,375.003,794.6811,749
2023-12-124,200.004,400.004,100.004,300.003,729.638,299
2023-12-114,050.004,300.004,000.004,100.003,556.168,390
2023-12-083,975.004,065.003,950.004,050.003,512.792,667
2023-12-073,925.004,000.003,900.003,975.003,447.7414,620
2023-12-063,875.003,985.003,820.003,925.003,404.371,980
2023-12-053,875.003,914.003,860.003,875.003,361.019,715
2023-12-043,900.003,950.003,800.003,875.003,361.0113,140
2023-12-013,900.003,925.003,850.003,900.003,382.693,833
2023-11-303,900.003,950.003,850.003,900.003,382.693,502
2023-11-293,900.003,950.003,850.003,900.003,382.699,131
2023-11-283,900.003,948.403,871.003,900.003,382.693,017
2023-11-273,890.003,950.003,854.803,900.003,382.697,725
2023-11-243,900.003,950.003,865.003,930.003,408.7111,802
2023-11-233,900.003,950.003,850.003,900.003,382.694,816
2023-11-223,900.003,950.003,850.003,950.003,426.067,403
2023-11-213,925.004,000.003,850.003,900.003,382.6914,568
2023-11-203,750.003,994.753,750.003,950.003,426.0612,586
2023-11-173,675.003,821.303,652.503,750.003,252.593,957
2023-11-163,600.003,700.003,575.003,700.003,209.224,396
2023-11-153,625.003,665.003,555.003,600.003,122.486,406
2023-11-143,550.003,680.003,511.003,625.003,144.1760,966
2023-11-133,625.003,659.003,402.003,550.003,079.118,752
2023-11-103,625.003,690.003,550.003,625.003,144.173,104
2023-11-093,600.003,695.003,550.003,625.003,144.172,454
2023-11-083,700.003,750.003,650.003,700.003,131.165,800
2023-11-073,700.003,750.003,670.003,700.003,131.161,342
2023-11-063,675.003,750.003,650.003,700.003,131.1613,782
2023-11-033,664.003,745.143,664.003,675.003,110.005,412
2023-11-023,650.003,694.753,559.003,625.003,067.697,917
2023-11-013,675.003,750.003,600.003,650.003,088.84157,999
2023-10-313,650.003,750.003,600.003,675.003,110.0017,432
2023-10-303,775.003,775.003,440.003,700.003,131.1633,739
2023-10-273,775.003,848.503,709.003,780.003,198.865,646
2023-10-263,800.003,850.003,766.003,775.003,194.633,754
2023-10-253,750.003,850.003,700.003,800.003,215.782,484
2023-10-243,700.003,795.003,655.003,750.003,173.471,637
2023-10-233,675.003,750.003,607.503,700.003,131.162,901
2023-10-203,650.003,700.003,635.003,675.003,110.00491
2023-10-193,625.003,700.003,605.003,625.003,067.691,549
2023-10-183,475.003,650.003,455.003,625.003,067.695,354
2023-10-173,550.003,592.003,460.003,500.002,961.906,876
2023-10-163,675.003,700.003,500.003,550.003,004.225,413
2023-10-133,750.003,760.003,610.003,640.003,080.385,829
2023-10-123,750.003,800.003,650.003,700.003,131.162,396
2023-10-113,750.003,800.003,700.003,750.003,173.4720,980
2023-10-103,775.003,842.503,726.003,750.003,173.4718,221
2023-10-093,775.003,850.003,700.003,775.003,194.63643
2023-10-063,775.003,850.003,726.003,775.003,194.631,467
2023-10-053,850.003,850.003,750.003,775.003,194.632,975
2023-10-043,865.003,917.003,800.003,900.003,300.4111,513
2023-10-033,865.003,920.003,865.003,865.003,270.793,158
2023-10-023,865.003,930.003,820.003,865.003,270.793,028
2023-09-293,865.003,930.003,815.003,865.003,270.795,371
2023-09-283,865.003,930.003,810.003,865.003,270.791,681
2023-09-273,865.003,930.003,800.003,865.003,270.792,136
2023-09-263,850.003,930.003,800.003,800.003,215.782,697
2023-09-253,813.003,895.003,813.003,850.003,258.091,520
← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-090.7000 GBP
2025-11-060.8000 GBP
2025-04-100.7000 GBP
2024-11-070.8700 GBP
2024-04-110.6800 GBP
2023-11-090.9000 GBP
2023-04-060.6200 GBP
2022-11-031.0000 GBP
2022-04-070.5200 GBP
2021-10-281.0000 GBP
2021-04-080.4300 GBP
2020-10-291.0500 GBP
2020-04-090.3600 GBP
2019-10-310.9000 GBP
2019-04-110.3000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.