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 spot4,093▼ 0.80%WTI103.44▲ 3.99%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-283,775.003,835.003,760.003,775.003,402.87671
2024-11-273,750.003,850.003,700.003,775.003,402.8716,903
2024-11-263,750.003,800.003,750.003,750.003,380.341,881
2024-11-253,750.003,795.003,750.003,750.003,380.341,287
2024-11-223,750.003,800.003,700.003,750.003,380.343,849
2024-11-213,750.003,800.003,700.003,710.003,344.281,809
2024-11-203,775.003,845.003,716.003,750.003,380.341,103
2024-11-193,750.003,800.003,716.003,775.003,402.872,271
2024-11-183,812.003,812.003,700.003,750.003,380.347,366
2024-11-153,925.003,950.003,812.003,825.003,447.953,972
2024-11-143,900.004,000.003,831.003,925.003,538.092,407
2024-11-133,950.004,000.003,836.003,900.003,515.5567,799
2024-11-123,750.003,994.003,700.003,950.003,560.6214,451
2024-11-113,700.003,800.003,700.003,750.003,380.347,084
2024-11-083,650.003,788.003,600.003,700.003,335.275,839
2024-11-073,650.003,750.003,625.003,650.003,290.2012,162
2024-11-063,657.003,750.003,657.003,725.003,279.388,341
2024-11-053,650.003,690.003,600.003,650.003,213.359,670
2024-11-043,650.003,680.003,528.003,650.003,213.3544,406
2024-11-013,650.003,700.003,600.003,650.003,213.358,135
2024-10-313,400.003,675.003,360.003,650.003,213.359,717
2024-10-303,225.003,440.003,150.003,400.002,993.2616,328
2024-10-293,250.003,300.002,977.003,225.002,839.1917,321
2024-10-283,625.003,654.613,200.003,250.002,861.2024,629
2024-10-253,550.003,650.003,500.003,625.003,191.3412,373
2024-10-243,630.003,630.003,550.003,575.003,147.323,421
2024-10-233,675.003,800.003,550.003,620.003,186.943,705
2024-10-223,675.003,700.003,555.003,675.003,235.362,283
2024-10-213,675.003,800.003,550.003,625.003,191.347,400
2024-10-183,700.003,730.003,565.003,700.003,257.373,371
2024-10-173,700.003,787.003,600.003,700.003,257.372,531
2024-10-163,800.003,804.003,655.003,700.003,257.379,637
2024-10-153,850.003,895.003,700.003,800.003,345.414,694
2024-10-144,000.004,100.003,820.003,850.003,389.432,984
2024-10-114,025.004,100.003,900.004,000.003,521.482,120
2024-10-104,025.004,112.503,900.004,025.003,543.492,347
2024-10-094,025.004,050.003,905.003,980.003,503.875,016
2024-10-084,075.004,200.003,912.504,025.003,543.492,540
2024-10-074,000.004,100.003,900.004,050.003,565.505,053
2024-10-043,925.004,050.003,900.004,000.003,521.485,641
2024-10-033,900.004,000.003,800.003,925.003,455.451,933
2024-10-023,900.004,000.003,860.003,900.003,433.442,776
2024-10-013,900.003,980.003,841.003,900.003,433.442,316
2024-09-303,900.004,000.003,810.003,900.003,433.445,187
2024-09-273,900.003,990.003,800.003,800.003,345.413,623
2024-09-263,950.004,005.003,852.003,950.003,477.4663,280
2024-09-253,975.004,050.003,865.003,950.003,477.462,156
2024-09-243,975.004,050.003,900.003,975.003,499.473,353
2024-09-233,850.004,080.003,750.003,975.003,499.471,966
2024-09-203,850.003,950.003,750.003,850.003,389.433,004
2024-09-193,650.003,895.003,650.003,850.003,389.433,022
2024-09-183,700.003,750.003,605.003,650.003,213.351,909
2024-09-173,775.003,850.003,582.003,720.003,274.9816,369
2024-09-163,775.003,800.003,701.003,775.003,323.402,594
2024-09-133,850.003,850.003,610.003,775.003,323.406,708
2024-09-123,950.003,950.003,800.003,850.003,389.434,762
2024-09-113,975.004,050.003,850.003,950.003,477.462,071
2024-09-103,950.004,050.003,900.003,975.003,499.474,447
2024-09-093,950.003,990.003,900.003,950.003,477.464,046
2024-09-064,097.504,097.503,838.003,950.003,477.467,143
← NewerPage 9 of 22 · 1,263 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.