See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-253,813.003,895.003,813.003,850.003,258.091,520
2023-09-223,800.003,850.003,760.003,800.003,215.781,380
2023-09-213,800.003,844.003,792.003,800.003,215.78879
2023-09-203,800.003,834.003,772.003,800.003,215.781,704
2023-09-193,750.003,834.003,750.003,800.003,215.781,229
2023-09-183,725.003,800.003,710.003,750.003,173.47164,137
2023-09-153,725.003,750.003,700.003,725.003,152.311,297
2023-09-143,760.003,760.003,701.003,725.003,152.311,595
2023-09-133,775.003,796.003,750.003,775.003,194.631,494
2023-09-123,775.003,787.003,750.003,775.003,194.631,449
2023-09-113,800.003,800.003,761.003,800.003,215.7826,137
2023-09-083,800.003,820.003,750.003,800.003,215.783,379
2023-09-073,800.003,850.003,775.003,800.003,215.7810,744
2023-09-063,800.003,850.003,775.003,800.003,215.783,648
2023-09-053,800.003,809.003,750.003,800.003,215.781,447
2023-09-043,800.003,812.003,750.003,800.003,215.781,127
2023-09-013,800.003,850.003,765.003,800.003,215.781,619
2023-08-313,800.003,900.003,784.003,800.003,215.782,004
2023-08-303,800.003,800.003,680.003,800.003,215.782,545
2023-08-293,800.003,815.003,781.003,800.003,215.785,553
2023-08-253,800.003,819.003,772.503,800.003,215.788,453
2023-08-243,800.003,822.003,796.003,800.003,215.78456
2023-08-233,800.003,824.003,796.003,800.003,215.78455
2023-08-223,800.003,850.003,750.003,800.003,215.784,726
2023-08-213,800.003,844.003,790.003,800.003,215.78399
2023-08-183,825.003,861.003,750.003,800.003,215.781,958
2023-08-173,800.003,845.003,800.003,800.003,215.7850,652
2023-08-163,800.003,850.003,795.003,800.003,215.781,614
2023-08-153,800.003,860.003,782.003,860.003,266.561,210
2023-08-143,800.003,850.003,770.003,800.003,215.781,013
2023-08-113,800.003,815.003,750.003,800.003,215.782,317
2023-08-103,800.003,805.003,800.003,800.003,215.782,504
2023-08-093,800.003,805.003,750.003,800.003,215.78542
2023-08-083,800.003,805.003,750.003,770.003,190.391,645
2023-08-073,800.003,850.003,775.003,800.003,215.781,712
2023-08-043,800.003,800.003,766.003,800.003,215.78331
2023-08-033,800.003,800.003,776.003,800.003,215.781,109
2023-08-023,800.003,850.003,750.003,800.003,215.78417
2023-08-013,800.003,930.003,750.003,800.003,215.78644
2023-07-313,800.003,850.003,755.003,800.003,215.781,253
2023-07-283,800.003,850.003,750.003,800.003,215.781,302
2023-07-273,850.003,850.003,800.003,800.003,215.781,135
2023-07-263,850.003,850.003,800.003,850.003,258.09565
2023-07-253,850.003,900.003,805.003,850.003,258.092,834
2023-07-243,850.003,900.003,802.003,850.003,258.091,621
2023-07-213,850.003,875.003,800.003,850.003,258.091,716
2023-07-203,850.003,900.003,839.003,850.003,258.09895
2023-07-193,850.003,854.003,800.003,850.003,258.095,921
2023-07-183,850.003,980.003,800.003,980.003,368.112,091
2023-07-173,850.003,895.003,826.003,850.003,258.092,257
2023-07-143,850.003,850.003,805.003,820.003,232.717,617
2023-07-133,850.003,850.003,811.003,850.003,258.091,486
2023-07-123,850.003,850.003,800.003,850.003,258.091,850
2023-07-113,850.003,900.003,800.003,850.003,258.091,481
2023-07-103,850.003,900.003,800.003,850.003,258.094,490
2023-07-073,850.003,900.003,840.003,850.003,258.091,298
2023-07-063,850.003,900.003,815.003,850.003,258.092,615
2023-07-053,850.003,874.003,800.003,850.003,258.091,108
2023-07-043,850.003,900.003,821.003,850.003,258.092,095
2023-07-033,850.003,900.003,815.003,850.003,258.096,158
← NewerPage 14 of 22 · 1,262 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.