Provexis plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.000	1.230	1.000	1.140	1.140	1,632,580
2026-07-29	1.200	1.200	1.010	1.180	1.180	1,947,769
2026-07-28	1.090	1.250	1.090	1.170	1.170	1,916,779
2026-07-27	1.350	1.350	1.050	1.200	1.200	571,620
2026-07-24	1.050	1.224	1.018	1.195	1.195	196,289
2026-07-23	1.155	1.200	1.050	1.200	1.200	1,838,652
2026-07-22	1.050	1.200	1.050	1.200	1.200	330,453
2026-07-21	1.060	1.205	1.060	1.205	1.205	774,660
2026-07-20	1.120	1.300	1.100	1.155	1.155	1,245,015
2026-07-17	1.140	1.240	1.000	1.240	1.240	3,732,567
2026-07-16	1.140	1.245	1.140	1.245	1.245	546,897
2026-07-15	1.240	1.350	1.140	1.245	1.245	1,192,533
2026-07-14	1.240	1.300	1.140	1.220	1.220	145,166
2026-07-13	1.350	1.350	1.140	1.350	1.350	1,303,087
2026-07-10	1.296	1.296	1.140	1.245	1.245	2,043,759
2026-07-09	1.142	1.300	1.140	1.220	1.220	127,280
2026-07-08	1.240	1.296	1.220	1.245	1.245	212,568
2026-07-07	1.310	1.340	1.200	1.205	1.205	3,856,734
2026-07-06	1.310	1.340	1.255	1.255	1.255	2,036,825
2026-07-03	1.280	1.321	1.230	1.260	1.260	722,890
2026-07-02	1.250	1.350	1.250	1.290	1.290	1,118,434
2026-07-01	1.250	1.330	1.250	1.275	1.275	7,019,397
2026-06-30	1.250	1.307	1.100	1.275	1.275	1,565,322
2026-06-29	1.200	1.250	1.100	1.215	1.215	467,364
2026-06-26	1.100	1.250	1.000	1.250	1.250	2,883,647
2026-06-25	1.127	1.250	1.100	1.125	1.125	6,197,179
2026-06-24	1.250	1.250	1.100	1.250	1.250	1,190,305
2026-06-23	1.250	1.250	0.940	1.250	1.250	326,606
2026-06-22	1.003	1.250	0.940	1.095	1.095	153,485
2026-06-19	0.900	1.233	0.900	1.085	1.085	2,380,062
2026-06-18	1.058	1.200	0.900	1.050	1.050	1,397,655
2026-06-17	1.100	1.180	0.839	1.115	1.115	14,378,966
2026-06-16	0.950	1.100	0.803	1.000	1.000	3,409,681
2026-06-15	1.000	1.100	0.960	1.030	1.030	165,325
2026-06-12	1.000	1.000	0.803	0.940	0.940	537,219
2026-06-11	1.080	1.080	0.940	1.010	1.010	590,193
2026-06-10	0.940	1.080	0.940	0.940	0.940	152,227
2026-06-09	1.044	1.080	0.950	1.040	1.040	805,697
2026-06-08	1.000	1.100	0.967	1.040	1.040	190,330
2026-06-05	1.100	1.100	1.050	1.050	1.050	130,974
2026-06-04	1.100	1.100	0.967	1.100	1.100	866,755
2026-06-03	1.100	1.100	0.960	1.100	1.100	18,813
2026-06-02	0.960	1.100	0.960	1.030	1.030	417,750
2026-06-01	1.100	1.100	0.960	1.030	1.030	685,985
2026-05-29	1.100	1.100	1.000	1.050	1.050	337,950
2026-05-28	1.050	1.100	0.950	1.050	1.050	151,974
2026-05-27	1.100	1.120	0.950	1.100	1.100	1,425,966
2026-05-26	1.100	1.100	0.800	1.100	1.100	1,227,974
2026-05-22	1.029	1.100	0.803	1.050	1.050	498,689
2026-05-21	0.800	0.950	0.800	0.950	0.950	557,205
2026-05-20	0.800	1.029	0.800	0.950	0.950	100,731
2026-05-19	0.950	1.100	0.803	0.950	0.950	227,506
2026-05-18	1.029	1.100	0.920	0.950	0.950	20,199,590
2026-05-15	0.800	1.100	0.800	1.000	1.000	889,497
2026-05-14	1.100	1.100	0.940	1.020	1.020	638,898
2026-05-13	0.800	1.100	0.800	1.020	1.020	549,437
2026-05-12	1.025	1.100	0.940	1.020	1.020	130,948
2026-05-11	0.875	1.100	0.868	1.020	1.020	247,230
2026-05-08	0.920	1.100	0.920	1.010	1.010	370,972
2026-05-07	0.920	1.100	0.920	1.030	1.030	178,092

← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.