Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.100	1.100	0.940	1.020	1.020	746,389
2026-05-05	1.029	1.100	0.900	1.000	1.000	23,912
2026-05-01	1.100	1.100	0.940	1.020	1.020	163,276
2026-04-30	0.948	1.029	0.948	1.020	1.020	66,215
2026-04-29	1.000	1.100	1.000	1.000	1.000	527,467
2026-04-28	1.050	1.050	0.940	1.025	1.025	7,988,414
2026-04-27	0.940	1.100	0.940	0.940	0.940	1,282,796
2026-04-24	1.050	1.050	0.800	1.050	1.050	4,690,179
2026-04-23	1.040	1.100	0.950	1.050	1.050	66,405
2026-04-22	1.100	1.100	0.980	1.040	1.040	155,397
2026-04-21	1.029	1.100	0.980	1.040	1.040	372,666
2026-04-20	1.028	1.100	0.942	1.040	1.040	594,030
2026-04-17	0.961	1.050	0.960	1.005	1.005	1,204,025
2026-04-16	0.961	1.038	0.961	1.030	1.030	518,607
2026-04-15	1.020	1.100	0.950	1.040	1.040	2,931,788
2026-04-14	1.100	1.100	0.940	1.020	1.020	1,518,703
2026-04-13	1.040	1.098	0.900	1.000	1.000	307,056
2026-04-10	1.100	1.100	0.868	0.950	0.950	200,368
2026-04-09	1.004	1.004	0.868	0.950	0.950	555,191
2026-04-08	0.868	1.004	0.868	0.950	0.950	1,283,529
2026-04-07	0.975	1.099	0.800	0.925	0.925	11,564,390
2026-04-02	0.950	1.020	0.800	0.975	0.975	10,882,596
2026-04-01	1.250	1.250	0.950	1.100	1.100	66,178
2026-03-31	0.975	1.198	0.950	1.075	1.075	550,211
2026-03-30	1.080	1.100	0.950	1.100	1.100	2,507,982
2026-03-27	1.100	1.247	0.950	1.075	1.075	404,036
2026-03-26	0.965	1.247	0.965	1.100	1.100	159,954
2026-03-25	1.075	1.248	1.013	1.125	1.125	46,527
2026-03-24	1.040	1.125	1.016	1.125	1.125	612,640
2026-03-23	1.040	1.100	0.965	1.100	1.100	1,044,934
2026-03-20	0.965	1.247	0.965	1.100	1.100	1,302,142
2026-03-19	1.000	1.050	0.950	1.040	1.040	3,342,174
2026-03-18	1.050	1.050	1.000	1.025	1.025	8,188,494
2026-03-17	1.000	1.050	1.000	1.025	1.025	4,600,490
2026-03-16	1.063	1.298	0.950	1.000	1.000	2,033,872
2026-03-13	1.150	1.150	1.080	1.115	1.115	2,078,798
2026-03-12	1.100	1.180	1.008	1.090	1.090	8,580,599
2026-03-11	1.150	1.280	1.100	1.100	1.100	13,958,121
2026-03-10	1.300	1.350	1.150	1.210	1.210	5,284,977
2026-03-09	1.200	1.300	1.200	1.250	1.250	1,006,343
2026-03-06	1.200	1.300	1.200	1.250	1.250	925,814
2026-03-05	1.340	1.380	1.200	1.250	1.250	4,488,562
2026-03-04	1.450	1.450	1.200	1.290	1.290	2,101,252
2026-03-03	1.400	1.500	1.300	1.325	1.325	1,516,944
2026-03-02	1.370	1.450	1.210	1.300	1.300	3,288,361
2026-02-27	1.340	1.500	1.340	1.440	1.440	1,606,612
2026-02-26	1.340	1.500	1.340	1.420	1.420	189,548
2026-02-25	1.450	1.500	1.224	1.395	1.395	1,918,308
2026-02-24	1.400	1.500	1.300	1.425	1.425	282,152
2026-02-23	1.500	1.500	1.350	1.425	1.425	1,192,692
2026-02-20	1.400	1.500	1.260	1.400	1.400	3,318,242
2026-02-19	1.500	1.500	1.400	1.450	1.450	444,653
2026-02-18	1.300	1.460	1.290	1.460	1.460	3,559,841
2026-02-17	1.500	1.500	1.350	1.425	1.425	2,060,343
2026-02-16	1.370	1.550	1.350	1.400	1.400	2,264,454
2026-02-13	1.450	1.550	1.400	1.500	1.500	3,596,621
2026-02-12	1.550	1.550	1.429	1.505	1.505	3,260,805
2026-02-11	1.550	1.550	1.427	1.500	1.500	1,906,750
2026-02-10	1.500	1.550	1.390	1.495	1.495	17,740,141
2026-02-09	1.220	1.400	1.200	1.360	1.360	8,574,044

← NewerPage 3 of 21 · 1,242 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.