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
2023-03-313,885.003,945.003,885.003,925.003,269.1013,341
2023-03-303,875.003,925.003,800.003,875.003,227.455,933
2023-03-293,925.003,929.003,738.003,875.003,227.454,239
2023-03-284,000.004,050.003,910.003,925.003,269.1034,105
2023-03-273,750.004,050.003,750.004,020.003,348.2215,955
2023-03-243,675.003,800.003,665.003,725.003,102.524,975
2023-03-233,725.003,790.003,650.003,660.003,048.382,496
2023-03-223,725.003,780.003,670.003,725.003,102.521,369
2023-03-213,700.003,750.003,655.003,725.003,102.52571
2023-03-203,745.003,745.003,700.003,700.003,081.701,857
2023-03-173,785.003,822.703,768.003,785.003,152.49283
2023-03-163,785.003,822.703,740.003,785.003,152.4914,812
2023-03-153,785.003,850.003,720.003,785.003,152.492,095
2023-03-143,785.003,800.003,735.003,785.003,152.494,494
2023-03-133,785.003,819.003,720.003,785.003,152.49429
2023-03-103,825.003,825.003,728.803,785.003,152.4919,648
2023-03-093,875.003,890.003,800.003,825.003,185.819,288
2023-03-083,950.003,975.003,857.503,875.003,227.451,545
2023-03-073,925.004,050.003,860.003,950.003,289.9231,513
2023-03-063,950.004,100.003,868.003,990.003,323.232,202
2023-03-033,900.003,997.003,891.003,950.003,289.922,049
2023-03-023,900.003,950.003,861.003,900.003,248.271,444
2023-03-013,815.003,900.003,810.003,900.003,248.273,309
2023-02-283,825.003,850.003,800.003,815.003,177.482,363
2023-02-273,840.003,860.003,750.003,825.003,185.812,514
2023-02-243,925.003,935.003,800.003,840.003,198.307,175
2023-02-233,875.003,944.003,850.003,925.003,269.101,261
2023-02-223,968.003,968.003,850.003,875.003,227.452,682
2023-02-214,000.004,022.003,920.003,975.003,310.742,034
2023-02-204,025.004,100.003,980.004,000.003,331.561,509
2023-02-174,100.004,100.004,000.004,025.003,352.391,431
2023-02-164,175.004,226.004,089.504,135.003,444.003,921
2023-02-154,325.004,350.004,200.004,200.003,498.148,117
2023-02-144,060.004,348.004,050.004,250.003,539.796,198
2023-02-134,075.004,135.004,060.004,060.003,381.54234
2023-02-104,075.004,135.004,050.004,075.003,394.03996
2023-02-094,100.004,200.004,064.004,075.003,394.03388
2023-02-084,010.004,200.004,010.004,130.003,439.843,420
2023-02-074,000.004,050.003,950.004,000.003,331.562,542
2023-02-063,975.004,050.003,950.004,000.003,331.562,695
2023-02-033,900.004,044.003,876.004,000.003,331.563,704
2023-02-023,965.004,000.003,861.003,900.003,248.272,828
2023-02-014,090.004,094.003,870.003,870.003,223.292,649
2023-01-313,990.004,150.003,750.004,115.003,427.35132,920
2023-01-303,945.003,997.503,920.223,990.003,323.232,909
2023-01-273,925.003,970.003,906.003,945.003,285.752,195
2023-01-263,994.003,994.003,920.003,920.003,264.935,718
2023-01-254,050.604,050.603,980.004,005.003,335.733,090
2023-01-244,085.004,100.004,051.004,060.003,381.544,353
2023-01-234,085.004,099.004,070.004,070.003,389.874,500
2023-01-204,085.004,100.004,070.004,085.003,402.363,781
2023-01-194,058.004,100.004,058.004,085.003,402.361,225
2023-01-184,140.004,140.004,015.004,100.003,414.851,617
2023-01-174,189.004,189.004,100.004,140.003,448.173,538
2023-01-164,225.004,250.004,155.004,200.003,498.141,444
2023-01-134,270.004,294.004,160.004,200.003,498.148,056
2023-01-124,200.004,300.004,200.004,270.003,556.445,637
2023-01-114,100.004,300.004,050.004,220.003,514.805,229
2023-01-104,000.004,195.004,000.004,100.003,414.856,060
2023-01-094,000.004,020.004,000.004,000.003,331.56231
← NewerPage 16 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.