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
2023-01-064,000.004,049.003,987.004,000.003,331.56981
2023-01-054,110.004,190.003,950.004,000.003,331.563,562
2023-01-044,140.004,199.004,110.004,150.003,456.508,771
2023-01-033,990.004,190.003,950.004,140.003,448.175,469
2022-12-304,050.004,094.003,990.003,990.003,323.2311,766
2022-12-294,000.004,100.004,000.004,050.003,373.212,991
2022-12-283,965.004,030.003,965.003,965.003,302.41512
2022-12-233,965.004,048.003,965.003,965.003,302.411,223
2022-12-223,940.004,026.403,910.004,000.003,331.5615,295
2022-12-213,950.004,020.003,935.003,940.003,281.591,567
2022-12-203,875.003,970.003,866.003,930.003,273.263,924
2022-12-193,775.003,939.003,750.003,875.003,227.454,640
2022-12-163,700.003,850.003,700.003,775.003,144.164,495
2022-12-153,690.003,750.003,630.003,690.003,073.371,152
2022-12-143,690.003,750.003,655.003,690.003,073.371,245
2022-12-133,690.003,750.003,630.003,690.003,073.371,806
2022-12-123,690.003,750.003,632.403,690.003,073.371,759
2022-12-093,660.003,699.003,650.003,690.003,073.371,639
2022-12-083,660.003,695.003,633.003,660.003,048.381,637
2022-12-073,660.003,680.773,635.003,660.003,048.381,676
2022-12-063,670.003,715.003,640.003,660.003,048.381,928
2022-12-053,670.003,695.003,625.003,670.003,056.711,175
2022-12-023,685.003,708.003,655.003,670.003,056.712,152
2022-12-013,650.003,750.003,650.003,685.003,069.205,172
2022-11-303,600.003,830.003,575.003,830.003,189.9721,581
2022-11-293,600.003,624.003,555.003,600.002,998.411,708
2022-11-283,600.003,650.003,550.003,600.002,998.411,791
2022-11-253,600.003,644.003,560.003,600.002,998.41864
2022-11-243,600.003,750.003,550.003,600.002,998.411,869
2022-11-233,640.003,640.003,565.003,600.002,998.413,079
2022-11-223,700.003,700.003,550.003,650.003,040.053,589
2022-11-213,700.003,724.003,650.003,700.003,081.707,410
2022-11-183,700.003,725.003,650.003,700.003,081.7011,513
2022-11-173,680.003,749.003,680.003,700.003,081.703,072
2022-11-163,625.003,700.003,625.003,625.003,019.23470
2022-11-153,600.003,750.003,600.003,625.003,019.236,109
2022-11-143,550.003,695.003,517.003,600.002,998.412,873
2022-11-113,457.003,643.003,457.003,550.002,956.765,261
2022-11-103,475.003,485.003,400.003,450.002,873.471,207
2022-11-093,488.003,488.003,450.003,475.002,894.301,286
2022-11-083,300.003,550.003,250.003,500.002,915.1218,867
2022-11-073,300.003,304.003,250.003,300.002,748.542,474
2022-11-043,300.003,348.003,282.003,300.002,748.544,037
2022-11-033,325.003,350.003,250.003,300.002,748.542,775
2022-11-023,350.003,400.003,287.003,350.002,706.8947,302
2022-11-013,350.003,378.003,303.003,350.002,706.895,272
2022-10-313,350.003,355.003,300.003,350.002,706.899,220
2022-10-283,350.003,388.003,300.003,350.002,706.89726
2022-10-273,350.003,394.003,350.003,380.002,731.145,338
2022-10-263,350.003,400.003,341.003,350.002,706.892,142
2022-10-253,400.003,425.003,333.333,350.002,706.8911,725
2022-10-243,325.003,459.093,325.003,400.002,747.3042,196
2022-10-213,325.003,350.003,300.003,310.002,674.5721,456
2022-10-203,325.003,325.003,300.003,325.002,686.691,691
2022-10-193,325.003,350.003,300.003,325.002,686.695,627
2022-10-183,325.003,325.003,300.003,325.002,686.6915,356
2022-10-173,325.003,325.003,300.003,325.002,686.692,844
2022-10-143,325.003,350.003,300.003,325.002,686.698,051
2022-10-133,325.003,325.003,303.003,325.002,686.69460
2022-10-123,350.003,375.003,310.003,325.002,686.692,609
← NewerPage 17 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.