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
2022-07-153,435.003,435.003,382.003,435.002,775.588,179
2022-07-143,375.003,388.003,350.003,350.002,706.891,052
2022-07-133,400.003,419.003,350.003,375.002,727.10361
2022-07-123,400.003,435.003,360.003,400.002,747.301,020
2022-07-113,400.003,450.003,400.003,400.002,747.301,807
2022-07-083,400.003,450.003,377.003,400.002,747.3017,595
2022-07-073,400.003,450.003,360.003,400.002,747.303,054
2022-07-063,424.003,424.003,387.593,400.002,747.30731
2022-07-053,436.003,436.003,401.003,425.002,767.501,534
2022-07-043,450.003,454.003,401.003,450.002,787.70848
2022-07-013,450.003,480.003,404.003,450.002,787.70235
2022-06-303,500.003,510.003,450.003,450.002,787.701,651
2022-06-293,525.003,550.003,464.003,500.002,828.104,366
2022-06-283,545.003,545.003,500.003,525.002,848.30415
2022-06-273,550.003,550.003,500.003,550.002,868.501,410
2022-06-243,500.103,550.003,500.103,550.002,868.50809
2022-06-233,520.003,520.003,485.003,500.002,828.101,063
2022-06-223,535.003,540.003,500.003,525.002,848.301,494
2022-06-213,544.003,544.003,500.003,520.002,844.26240
2022-06-203,550.003,600.003,500.003,500.002,828.10338
2022-06-173,535.003,596.003,440.003,550.002,868.501,804
2022-06-163,635.003,670.003,535.003,535.002,856.38866
2022-06-153,635.003,666.003,625.003,635.002,937.18402
2022-06-143,635.003,664.003,625.003,635.002,937.186,339
2022-06-133,700.003,720.003,611.003,635.002,937.186,478
2022-06-103,762.003,762.003,700.003,725.003,009.91888
2022-06-093,750.003,775.003,738.003,750.003,030.113,905
2022-06-083,731.003,800.003,731.003,750.003,030.113,510
2022-06-073,700.003,750.003,700.003,700.002,989.701,734
2022-06-063,675.003,744.003,675.003,675.002,969.5090
2022-06-013,675.003,720.003,660.003,660.002,957.381,404
2022-05-313,700.003,700.003,600.003,675.002,969.50477
2022-05-303,775.003,800.003,562.703,735.003,017.994,534
2022-05-273,744.003,798.003,744.003,775.003,050.311,108
2022-05-263,750.003,794.003,700.003,725.003,009.91718
2022-05-253,775.003,795.003,700.003,750.003,030.11593
2022-05-243,675.003,794.003,630.003,780.003,054.351,522
2022-05-233,583.003,750.003,583.003,740.003,022.032,403
2022-05-203,575.003,600.003,566.003,575.002,888.701,454
2022-05-193,600.003,645.003,575.003,575.002,888.7028,460
2022-05-183,590.003,646.003,560.003,600.002,908.90745
2022-05-173,590.003,644.503,590.003,590.002,900.823,372
2022-05-163,550.003,649.003,550.003,550.002,868.501,510
2022-05-133,450.003,600.003,450.003,600.002,908.902,428
2022-05-123,425.003,500.003,400.003,425.002,767.502,144
2022-05-113,500.003,546.003,465.003,465.002,799.8217,967
2022-05-103,370.003,500.003,315.403,470.002,803.862,180
2022-05-093,385.003,430.003,336.003,370.002,723.061,779
2022-05-063,400.003,446.003,356.003,400.002,747.302,010
2022-05-053,430.003,475.003,350.003,400.002,747.302,337
2022-05-043,430.003,485.003,360.003,430.002,771.542,400
2022-05-033,420.003,485.003,410.003,430.002,771.543,083
2022-04-293,455.003,485.003,410.003,420.002,763.46359
2022-04-283,450.003,500.003,404.003,455.002,791.743,515
2022-04-273,522.003,522.003,400.003,450.002,787.701,035
2022-04-263,500.003,525.003,500.003,525.002,848.301,418
2022-04-253,475.003,546.003,455.003,500.002,828.101,661
2022-04-223,500.003,540.003,450.003,500.002,828.102,349
2022-04-213,500.003,550.003,460.003,460.002,795.784,569
2022-04-203,500.003,546.003,495.003,500.002,828.1061,091
← NewerPage 19 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.