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%WTI103.44▲ 3.99%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-303,850.003,850.003,831.003,850.003,258.09668
2023-06-293,850.003,850.003,800.003,850.003,258.092,909
2023-06-283,850.003,894.003,800.003,850.003,258.092,517
2023-06-273,850.003,894.003,850.003,850.003,258.092,254
2023-06-263,900.003,950.003,816.003,850.003,258.091,861
2023-06-233,900.003,950.003,880.003,900.003,300.411,614
2023-06-223,925.003,944.003,860.003,900.003,300.412,196
2023-06-213,861.003,989.003,861.003,950.003,342.726,056
2023-06-203,760.003,900.003,760.003,850.003,258.093,577
2023-06-193,725.003,800.003,725.003,750.003,173.47843
2023-06-163,701.003,784.003,701.003,725.003,152.311,792
2023-06-153,690.003,744.003,600.003,700.003,131.164,696
2023-06-143,715.003,780.003,630.003,690.003,122.6912,871
2023-06-133,715.003,780.003,700.003,715.003,143.851,900
2023-06-123,715.003,780.003,715.003,715.003,143.85441
2023-06-093,715.003,780.003,715.003,715.003,143.852,893
2023-06-083,750.003,775.003,707.003,715.003,143.856,359
2023-06-073,750.003,800.003,700.003,750.003,173.4710,442
2023-06-063,685.003,739.003,680.003,685.003,118.4650,647
2023-06-053,650.003,740.003,620.003,685.003,118.4631,390
2023-06-023,694.003,694.003,626.513,650.003,088.843,051
2023-06-013,725.003,755.003,652.003,700.003,131.1613,266
2023-05-313,725.003,797.003,665.003,725.003,152.312,441
2023-05-303,750.003,753.003,650.003,725.003,152.313,410
2023-05-263,750.003,795.003,743.003,750.003,173.473,824
2023-05-253,750.003,795.003,710.003,750.003,173.473,801
2023-05-243,700.003,793.003,700.003,750.003,173.474,340
2023-05-233,700.003,739.003,685.003,700.003,131.16958
2023-05-223,690.003,730.003,676.003,700.003,131.161,044
2023-05-193,650.003,715.003,600.003,690.003,122.691,162
2023-05-183,700.003,750.003,615.003,650.003,088.849,205
2023-05-173,725.003,750.003,655.003,700.003,131.164,127
2023-05-163,725.003,800.003,700.003,725.003,152.312,559
2023-05-153,800.003,800.003,700.003,725.003,152.315,774
2023-05-123,875.003,900.003,765.503,840.003,249.638,968
2023-05-113,875.003,895.003,855.003,875.003,279.252,489
2023-05-103,852.003,950.003,852.003,875.003,279.256,646
2023-05-093,805.003,900.003,760.003,850.003,258.094,101
2023-05-053,825.003,844.003,805.003,805.003,220.011,822
2023-05-043,850.003,850.003,800.003,825.003,236.944,269
2023-05-033,830.003,879.003,775.003,850.003,258.092,224
2023-05-023,805.003,880.003,770.003,830.003,241.178,588
2023-04-283,805.003,850.003,784.003,805.003,220.013,220
2023-04-273,805.003,845.003,795.003,805.003,220.013,933
2023-04-263,805.003,845.003,792.003,805.003,220.011,314
2023-04-253,805.003,850.003,780.003,805.003,220.014,352
2023-04-243,800.003,850.003,760.003,805.003,220.015,012
2023-04-213,800.003,840.003,750.003,800.003,215.7831,977
2023-04-203,775.003,800.003,750.003,775.003,194.635,819
2023-04-193,800.003,818.003,750.003,800.003,215.783,299
2023-04-183,825.003,865.003,750.003,800.003,215.7851,620
2023-04-173,850.003,900.003,775.003,840.003,249.633,735
2023-04-143,850.003,900.003,775.003,900.003,300.415,019
2023-04-133,875.003,950.003,800.003,850.003,258.094,796
2023-04-123,875.003,920.003,800.003,875.003,279.258,267
2023-04-113,900.004,030.003,800.003,875.003,279.253,372
2023-04-063,925.003,940.003,850.003,900.003,300.416,470
2023-04-053,900.003,980.003,850.003,925.003,269.1015,443
2023-04-043,900.003,949.903,900.003,900.003,248.274,001
2023-04-033,900.003,950.003,788.003,900.003,248.2720,571
← NewerPage 15 of 22 · 1,269 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.