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
2022-10-113,350.003,375.003,300.003,350.002,706.891,909
2022-10-103,350.003,377.003,331.003,350.002,706.8928,295
2022-10-073,350.003,400.003,300.003,350.002,706.891,974
2022-10-063,350.003,350.003,350.003,350.002,706.891,356
2022-10-053,350.003,350.003,350.003,350.002,706.891,860
2022-10-043,350.003,350.003,325.003,350.002,706.896,580
2022-10-033,350.003,400.003,315.003,350.002,706.891,409
2022-09-303,350.003,377.003,350.003,350.002,706.89697
2022-09-293,350.003,380.003,332.003,350.002,706.893,053
2022-09-283,350.003,400.003,313.003,350.002,706.89783
2022-09-273,350.003,380.003,326.003,350.002,706.891,727
2022-09-263,350.003,370.003,325.003,350.002,706.899,034
2022-09-233,350.003,370.003,345.003,350.002,706.891,175
2022-09-223,350.003,400.003,333.003,350.002,706.892,546
2022-09-213,307.003,375.003,307.003,350.002,706.893,159
2022-09-203,300.003,350.003,271.003,300.002,666.493,224
2022-09-163,325.003,350.003,300.003,300.002,666.492,627
2022-09-153,350.003,350.003,300.003,325.002,686.691,766
2022-09-143,275.003,430.003,264.003,350.002,706.8989,733
2022-09-133,150.003,174.003,075.003,150.002,545.291,937
2022-09-123,150.003,150.003,100.003,150.002,545.2910,776
2022-09-093,125.003,150.003,100.003,150.002,545.29543
2022-09-083,125.003,125.003,100.003,125.002,525.09604
2022-09-073,165.003,165.003,100.003,125.002,525.092,746
2022-09-063,225.003,250.003,150.003,170.002,561.451,413
2022-09-053,225.003,225.003,200.003,225.002,605.89678
2022-09-023,300.003,325.003,200.003,225.002,605.899,881
2022-09-013,350.003,366.003,200.003,300.002,666.495,734
2022-08-313,399.003,399.003,300.003,350.002,706.891,331
2022-08-303,425.003,425.003,350.003,425.002,767.50650
2022-08-263,475.003,489.003,365.003,425.002,767.501,886
2022-08-253,475.003,492.003,410.003,475.002,807.90251
2022-08-243,475.003,504.003,408.003,475.002,807.901,289
2022-08-233,475.003,524.003,417.003,475.002,807.90500
2022-08-223,500.003,524.003,417.003,475.002,807.90595
2022-08-193,500.003,519.003,437.003,500.002,828.10161
2022-08-183,475.003,519.003,400.003,500.002,828.10227,718
2022-08-173,475.003,545.003,450.003,475.002,807.9028,167
2022-08-163,475.003,550.003,475.003,475.002,807.901,080
2022-08-153,450.003,500.003,400.003,450.002,787.702,255
2022-08-123,400.003,500.003,400.003,500.002,828.101,495
2022-08-113,375.003,450.003,300.003,375.002,727.101,686
2022-08-103,375.003,450.003,375.003,375.002,727.1057
2022-08-093,446.003,446.003,375.003,375.002,727.101,674
2022-08-083,375.003,500.003,350.003,450.002,787.701,082
2022-08-053,425.003,448.503,300.003,375.002,727.10724
2022-08-043,425.003,474.003,371.003,425.002,767.50803
2022-08-033,425.003,485.003,361.003,425.002,767.501,807
2022-08-023,350.003,425.003,318.003,425.002,767.50866
2022-08-013,396.003,396.003,300.003,350.002,706.89713
2022-07-293,350.003,500.003,315.003,400.002,747.30987
2022-07-283,422.003,422.003,300.003,350.002,706.89730
2022-07-273,425.003,425.003,350.003,425.002,767.50596
2022-07-263,350.003,440.003,350.003,425.002,767.501,645
2022-07-253,332.003,332.003,305.503,325.002,686.6987,262
2022-07-223,350.003,350.003,300.003,350.002,706.891,316
2022-07-213,400.003,422.003,350.003,375.002,727.10418
2022-07-203,424.003,424.003,350.003,400.002,747.30815
2022-07-193,425.003,425.003,375.003,425.002,767.50302
2022-07-183,435.003,500.003,371.003,425.002,767.502,232
← NewerPage 18 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.