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
2022-04-193,440.003,594.003,400.003,500.002,828.105,602
2022-04-143,362.003,500.003,362.003,440.002,779.623,829
2022-04-133,310.003,400.003,310.003,350.002,706.891,836
2022-04-123,300.003,350.003,300.003,300.002,666.49756
2022-04-113,300.003,350.003,295.003,300.002,666.49935
2022-04-083,325.003,345.003,250.003,300.002,666.491,733
2022-04-073,350.003,385.003,270.003,325.002,686.69693
2022-04-063,342.003,450.003,342.003,350.002,664.884,809
2022-04-053,255.003,310.003,240.003,255.002,589.311,698
2022-04-043,255.003,310.003,200.003,255.002,589.311,464
2022-04-013,280.003,310.003,250.003,255.002,589.313,452
2022-03-313,285.003,344.003,271.003,340.002,656.925,551
2022-03-303,115.003,300.003,111.003,285.002,613.173,420
2022-03-293,065.003,135.003,050.003,115.002,477.9465,076
2022-03-283,200.003,290.003,025.003,065.002,438.1624,781
2022-03-253,265.003,280.003,244.003,270.002,601.241,328
2022-03-243,270.003,330.003,240.003,265.002,597.262,174
2022-03-233,335.003,350.003,249.603,270.002,601.245,252
2022-03-223,310.003,346.703,300.003,335.002,652.951,895
2022-03-213,310.003,348.003,310.003,310.002,633.064,668
2022-03-183,300.003,337.003,300.003,300.002,625.106,308
2022-03-173,325.003,350.003,300.003,300.002,625.101,408
2022-03-163,217.003,450.003,217.003,330.002,648.975,466
2022-03-153,225.003,239.003,190.003,190.002,537.60828
2022-03-143,190.003,245.003,190.003,225.002,565.44607
2022-03-113,140.003,190.003,040.003,190.002,537.60789
2022-03-103,040.003,150.003,020.003,100.002,466.012,017
2022-03-092,980.003,100.002,980.003,040.002,418.2821,087
2022-03-082,915.003,050.002,887.002,980.002,370.558,164
2022-03-072,941.002,941.002,880.002,915.002,318.843,771
2022-03-042,990.003,000.002,915.002,970.002,362.595,083
2022-03-033,005.003,050.002,957.002,990.002,378.508,595
2022-03-023,005.003,042.002,965.003,005.002,390.431,341
2022-03-013,040.003,080.002,987.003,005.002,390.432,514
2022-02-283,040.003,052.003,000.003,040.002,418.282,131
2022-02-253,040.003,081.433,023.003,040.002,418.285,213
2022-02-243,040.003,075.003,010.003,040.002,418.283,138
2022-02-233,110.003,150.003,075.003,080.002,450.103,709
2022-02-223,100.003,160.003,055.003,160.002,513.743,349
2022-02-213,100.003,100.003,070.003,100.002,466.01333
2022-02-183,100.003,100.003,050.003,085.002,454.072,212
2022-02-173,050.003,120.003,049.603,120.002,481.921,097
2022-02-163,195.003,200.003,025.003,040.002,418.288,504
2022-02-153,195.003,205.503,165.003,195.002,541.581,766
2022-02-143,220.003,225.003,160.003,195.002,541.581,705
2022-02-113,220.003,220.003,190.003,220.002,561.461,885
2022-02-103,240.003,250.003,125.003,200.002,545.553,123
2022-02-093,240.003,250.003,230.003,240.002,577.37406
2022-02-083,240.003,264.003,204.003,240.002,577.374,325
2022-02-073,220.003,320.003,200.003,240.002,577.375,433
2022-02-043,200.003,267.533,200.003,220.002,561.461,193
2022-02-033,150.003,220.003,131.003,185.002,533.621,689
2022-02-023,110.003,180.003,080.003,150.002,505.781,253
2022-02-013,110.003,137.003,081.003,110.002,473.965,505
2022-01-313,110.003,120.003,082.003,110.002,473.96594
2022-01-283,095.003,119.003,056.003,110.002,473.96924
2022-01-273,035.003,120.003,025.003,095.002,462.032,550
2022-01-263,025.003,050.003,007.003,035.002,414.30817
2022-01-253,075.003,075.003,002.503,025.002,406.342,879
2022-01-243,125.003,174.003,000.003,050.002,426.238,211
← NewerPage 20 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.