Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.580	0.580	0.564	0.575	0.575	981,424
2025-11-10	0.560	0.580	0.560	0.570	0.570	521,193
2025-11-07	0.580	0.580	0.550	0.570	0.570	1,414,329
2025-11-06	0.555	0.565	0.550	0.565	0.565	654,615
2025-11-05	0.580	0.660	0.568	0.573	0.573	1,258,808
2025-11-04	0.570	0.600	0.564	0.585	0.585	5,579,411
2025-11-03	0.600	0.630	0.560	0.580	0.580	876,966
2025-10-31	0.635	0.635	0.571	0.578	0.578	201,227
2025-10-30	0.600	0.685	0.580	0.603	0.603	3,333,408
2025-10-01	0.618	0.618	0.618	0.618	0.618	0
2025-09-30	0.625	0.625	0.555	0.618	0.618	5,749,617
2025-09-29	0.635	0.663	0.630	0.663	0.663	19,033
2025-09-26	0.700	0.700	0.663	0.663	0.663	100,130
2025-09-25	0.677	0.677	0.625	0.663	0.663	108,562
2025-09-24	0.634	0.700	0.634	0.660	0.660	46,030
2025-09-23	0.630	0.686	0.630	0.660	0.660	295,932
2025-09-22	0.670	0.678	0.639	0.668	0.668	553,133
2025-09-19	0.686	0.686	0.665	0.668	0.668	1,100
2025-09-18	0.700	0.700	0.630	0.665	0.665	2,878
2025-09-17	0.686	0.686	0.665	0.665	0.665	100,239
2025-09-16	0.665	0.665	0.665	0.665	0.665	0
2025-09-15	0.636	0.680	0.636	0.665	0.665	157,132
2025-09-12	0.695	0.700	0.641	0.668	0.668	49,538
2025-09-11	0.687	0.687	0.650	0.668	0.668	506,701
2025-09-10	0.687	0.687	0.668	0.668	0.668	145
2025-09-09	0.625	0.700	0.605	0.668	0.668	1,847,951
2025-09-08	0.690	0.700	0.600	0.650	0.650	3,260,409
2025-09-05	0.780	0.780	0.710	0.710	0.710	99,165
2025-09-04	0.780	0.780	0.695	0.735	0.735	267,407
2025-09-03	0.735	0.735	0.735	0.735	0.735	0
2025-09-02	0.735	0.735	0.735	0.735	0.735	0
2025-09-01	0.735	0.735	0.735	0.735	0.735	0
2025-08-29	0.741	0.741	0.735	0.735	0.735	39
2025-08-28	0.735	0.735	0.735	0.735	0.735	0
2025-08-27	0.741	0.741	0.694	0.720	0.720	39,476
2025-08-26	0.690	0.755	0.690	0.735	0.735	252,279
2025-08-22	0.780	0.780	0.690	0.735	0.735	538,164
2025-08-21	0.692	0.735	0.691	0.735	0.735	43,172
2025-08-20	0.760	0.760	0.725	0.725	0.725	2,867
2025-08-19	0.700	0.780	0.690	0.735	0.735	842,547
2025-08-18	0.705	0.738	0.700	0.738	0.738	176,570
2025-08-15	0.780	0.780	0.735	0.735	0.735	640
2025-08-14	0.738	0.738	0.738	0.738	0.738	0
2025-08-13	0.720	0.720	0.720	0.720	0.720	0
2025-08-12	0.712	0.735	0.706	0.735	0.735	113,479
2025-08-11	0.715	0.738	0.713	0.738	0.738	113,823
2025-08-08	0.695	0.738	0.695	0.738	0.738	46,000
2025-08-07	0.695	0.735	0.690	0.735	0.735	1,141
2025-08-06	0.706	0.738	0.706	0.738	0.738	5,968
2025-08-05	0.720	0.750	0.720	0.720	0.720	501,000
2025-08-04	0.728	0.750	0.720	0.750	0.750	1,098
2025-08-01	0.720	0.750	0.720	0.750	0.750	2,505,649
2025-07-31	0.720	0.767	0.720	0.750	0.750	93,484
2025-07-30	0.780	0.780	0.745	0.745	0.745	862,179
2025-07-29	0.720	0.780	0.720	0.740	0.740	1,141,424
2025-07-28	0.730	0.780	0.730	0.755	0.755	911,697
2025-07-25	0.740	0.780	0.740	0.750	0.750	1,297,899
2025-07-24	0.769	0.769	0.743	0.743	0.743	3,492,476
2025-07-23	0.769	0.769	0.700	0.740	0.740	139,340
2025-07-22	0.715	0.743	0.715	0.743	0.743	600,931

← NewerPage 5 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.