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
2022-01-213,150.003,194.003,100.003,130.002,489.874,030
2022-01-203,180.003,230.003,100.003,150.002,505.7843,743
2022-01-193,150.003,200.003,100.003,180.002,529.648,577
2022-01-183,175.003,200.003,150.653,175.002,525.674,533
2022-01-173,200.003,200.003,060.003,175.002,525.674,076
2022-01-143,284.003,284.003,000.003,090.002,458.052,111
2022-01-133,225.003,344.003,200.003,200.002,545.554,416
2022-01-123,250.003,264.003,200.003,250.002,585.333,571
2022-01-113,250.003,350.003,200.003,250.002,585.335,192
2022-01-103,275.003,320.003,200.003,280.002,609.193,607
2022-01-073,275.003,325.003,213.003,275.002,605.2212,744
2022-01-063,400.003,400.003,210.003,275.002,605.222,332
2022-01-053,400.003,400.003,300.003,400.002,704.651,730
2022-01-043,400.003,402.003,300.003,400.002,704.651,045
2021-12-313,400.003,405.003,300.003,400.002,704.65456
2021-12-303,400.003,415.003,308.973,400.002,704.65259
2021-12-293,400.003,470.003,310.003,400.002,704.651,004
2021-12-243,400.003,469.003,300.003,400.002,704.65154
2021-12-233,350.003,474.003,300.003,400.002,704.651,603
2021-12-223,350.003,450.003,307.003,350.002,664.882,537
2021-12-213,350.003,450.003,252.603,350.002,664.882,562
2021-12-203,350.003,448.003,250.003,250.002,585.332,482
2021-12-173,350.003,450.003,281.003,350.002,664.884,816
2021-12-163,350.003,400.003,270.003,350.002,664.881,244
2021-12-153,350.003,430.003,270.003,350.002,664.881,090
2021-12-143,350.003,399.003,250.003,350.002,664.883,879
2021-12-133,350.003,420.003,300.003,350.002,664.881,398
2021-12-103,350.003,400.003,308.003,350.002,664.881,903
2021-12-093,350.003,382.443,308.003,350.002,664.88951
2021-12-083,350.003,382.443,305.003,350.002,664.88161
2021-12-073,350.003,388.063,300.003,350.002,664.882,269
2021-12-063,375.003,400.003,325.003,350.002,664.884,101
2021-12-033,300.003,400.003,250.003,350.002,664.889,982
2021-12-023,300.003,400.003,300.003,300.002,625.1024,972
2021-12-013,300.003,400.003,250.003,300.002,625.102,577
2021-11-303,300.003,400.003,197.733,300.002,625.102,256
2021-11-293,250.003,450.003,220.003,250.002,585.331,297
2021-11-263,250.003,280.003,201.303,250.002,585.333,928
2021-11-253,300.003,400.003,200.003,300.002,625.104,536
2021-11-243,281.003,281.003,190.003,190.002,537.6027,985
2021-11-233,400.003,400.003,202.403,300.002,625.1013,345
2021-11-223,500.003,500.003,350.003,350.002,664.8815,675
2021-11-193,600.003,600.003,400.003,575.002,843.864,965
2021-11-183,625.003,700.003,500.003,550.002,823.973,221
2021-11-173,600.003,634.003,525.003,625.002,883.64844
2021-11-163,700.003,700.003,520.003,600.002,863.7512,285
2021-11-153,700.003,700.003,608.103,700.002,943.3017,719
2021-11-123,700.003,800.003,603.003,700.002,943.3010,576
2021-11-113,625.003,700.003,572.003,700.002,943.302,308
2021-11-103,625.003,654.803,595.503,625.002,883.64577
2021-11-093,625.003,674.003,550.003,550.002,823.974,163
2021-11-083,625.003,688.003,550.003,625.002,883.643,398
2021-11-053,675.003,750.003,600.003,625.002,883.644,256
2021-11-043,675.003,733.003,600.003,650.002,903.522,999
2021-11-033,650.003,712.503,592.003,675.002,923.413,573
2021-11-023,650.003,700.003,587.003,650.002,903.521,641
2021-11-013,600.003,650.003,550.003,600.002,863.757,383
2021-10-293,600.003,625.003,573.553,600.002,863.752,473
2021-10-283,600.003,650.003,560.003,600.002,863.752,127
2021-10-273,600.003,750.003,535.003,550.002,744.432,887
← NewerPage 21 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.