Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.150	1.230	1.134	1.185	1.185	4,430,497
2026-02-05	1.230	1.250	1.166	1.230	1.230	2,597,608
2026-02-04	1.250	1.300	1.165	1.200	1.200	3,040,618
2026-02-03	1.150	1.250	1.135	1.200	1.200	4,957,939
2026-02-02	1.150	1.150	1.000	1.125	1.125	2,280,504
2026-01-30	0.980	1.150	0.980	1.100	1.100	1,892,736
2026-01-29	1.150	1.150	1.050	1.100	1.100	2,253,001
2026-01-28	1.150	1.150	1.000	1.075	1.075	821,547
2026-01-27	1.100	1.150	1.050	1.100	1.100	4,638,214
2026-01-26	1.000	1.099	0.955	1.075	1.075	8,588,374
2026-01-23	1.000	1.042	0.960	1.003	1.003	1,456,628
2026-01-22	0.955	1.100	0.955	1.050	1.050	3,775,794
2026-01-21	1.038	1.038	0.958	0.975	0.975	3,080,905
2026-01-20	0.950	1.250	0.950	1.050	1.050	3,005,053
2026-01-19	1.050	1.050	0.950	1.050	1.050	7,042,682
2026-01-16	1.005	1.005	0.924	1.000	1.000	200,779
2026-01-15	0.995	1.030	0.958	1.015	1.015	4,883,749
2026-01-14	0.921	0.968	0.921	0.950	0.950	434,621
2026-01-13	1.050	1.050	0.855	0.953	0.953	3,205,539
2026-01-12	0.918	1.050	0.918	1.000	1.000	2,724,304
2026-01-09	1.032	1.050	0.900	0.975	0.975	251,659
2026-01-08	1.000	1.020	0.900	0.995	0.995	6,878,570
2026-01-07	0.840	1.000	0.840	0.950	0.950	1,832,156
2026-01-06	0.950	1.000	0.800	0.930	0.930	4,750,394
2026-01-05	0.900	1.000	0.795	1.000	1.000	9,271,060
2026-01-02	0.770	0.972	0.770	0.885	0.885	390,549
2025-12-31	0.900	0.950	0.820	0.900	0.900	8,000,511
2025-12-30	0.783	0.872	0.783	0.845	0.845	1,150,768
2025-12-29	0.740	0.880	0.730	0.815	0.815	11,066,580
2025-12-24	0.700	0.740	0.687	0.710	0.710	1,306,406
2025-12-23	0.689	0.689	0.610	0.655	0.655	155,016
2025-12-22	0.695	0.700	0.630	0.665	0.665	1,339,428
2025-12-19	0.618	0.700	0.617	0.655	0.655	336,417
2025-12-18	0.616	0.700	0.616	0.675	0.675	1,046,561
2025-12-17	0.680	0.680	0.625	0.658	0.658	59,775
2025-12-16	0.610	0.689	0.610	0.655	0.655	30,129
2025-12-15	0.682	0.689	0.655	0.655	0.655	440,222
2025-12-12	0.682	0.682	0.653	0.653	0.653	21,300
2025-12-11	0.695	0.700	0.640	0.670	0.670	521,489
2025-12-10	0.685	0.686	0.598	0.668	0.668	1,958,068
2025-12-09	0.651	0.657	0.602	0.643	0.643	374,531
2025-12-08	0.695	0.695	0.593	0.638	0.638	63,216
2025-12-05	0.589	0.625	0.589	0.625	0.625	16,445
2025-12-04	0.595	0.625	0.595	0.625	0.625	252
2025-12-03	0.580	0.615	0.577	0.598	0.598	11,980,081
2025-12-02	0.580	0.580	0.563	0.563	0.563	346,550
2025-12-01	0.580	0.665	0.555	0.575	0.575	888,995
2025-11-28	0.580	0.625	0.580	0.625	0.625	220,085
2025-11-27	0.580	0.600	0.575	0.600	0.600	428,686
2025-11-26	0.564	0.595	0.564	0.585	0.585	24,100
2025-11-25	0.555	0.681	0.555	0.638	0.638	267,752
2025-11-24	0.564	0.575	0.560	0.575	0.575	75,000
2025-11-21	0.570	0.608	0.570	0.608	0.608	140,000
2025-11-20	0.600	0.600	0.576	0.585	0.585	315,625
2025-11-19	0.695	0.695	0.590	0.610	0.610	49,490
2025-11-18	0.570	0.590	0.558	0.570	0.570	1,213,002
2025-11-17	0.590	0.675	0.570	0.580	0.580	3,728,014
2025-11-14	0.580	0.580	0.572	0.578	0.578	3,897,925
2025-11-13	0.580	0.580	0.572	0.575	0.575	897,957
2025-11-12	0.580	0.580	0.575	0.575	0.575	47,744

← NewerPage 4 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.