Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.705	0.743	0.705	0.743	0.743	6,693
2025-07-18	0.720	0.743	0.720	0.743	0.743	22,125
2025-07-17	0.750	0.800	0.716	0.743	0.743	765,516
2025-07-16	0.755	0.775	0.755	0.775	0.775	10,925
2025-07-15	0.760	0.775	0.755	0.775	0.775	515,431
2025-07-14	0.750	0.777	0.750	0.775	0.775	2,803,485
2025-07-11	0.800	0.800	0.750	0.800	0.800	1,351,160
2025-07-10	0.755	0.787	0.755	0.775	0.775	697,946
2025-07-09	0.750	0.800	0.750	0.775	0.775	850,983
2025-07-08	0.800	0.900	0.760	0.803	0.803	1,726,285
2025-07-07	0.800	0.870	0.800	0.850	0.850	135,487
2025-07-04	0.900	0.900	0.800	0.850	0.850	91,028
2025-07-03	0.800	0.900	0.800	0.850	0.850	2,030,775
2025-07-02	0.830	0.900	0.800	0.865	0.865	4,037,078
2025-07-01	0.800	0.900	0.760	0.900	0.900	7,659,770
2025-06-30	0.700	0.950	0.685	0.775	0.775	21,784,461
2025-06-27	0.650	0.700	0.600	0.700	0.700	2,112,154
2025-06-26	0.650	0.650	0.580	0.650	0.650	764,556
2025-06-25	0.591	0.615	0.591	0.615	0.615	44,000
2025-06-24	0.640	0.640	0.591	0.615	0.615	75,426
2025-06-23	0.586	0.613	0.583	0.613	0.613	267,042
2025-06-20	0.640	0.640	0.591	0.615	0.615	5,431
2025-06-19	0.591	0.613	0.591	0.613	0.613	12,804
2025-06-18	0.615	0.615	0.615	0.615	0.615	0
2025-06-17	0.672	0.672	0.601	0.615	0.615	1,050,635
2025-06-16	0.609	0.640	0.609	0.640	0.640	623,011
2025-06-13	0.600	0.672	0.555	0.640	0.640	2,698,138
2025-06-12	0.505	0.595	0.505	0.578	0.578	2,083,304
2025-06-11	0.534	0.553	0.534	0.553	0.553	479,624
2025-06-10	0.534	0.595	0.534	0.553	0.553	517,918
2025-06-09	0.570	0.585	0.550	0.585	0.585	360,003
2025-06-06	0.600	0.600	0.553	0.553	0.553	1,300
2025-06-05	0.560	0.575	0.518	0.575	0.575	2,651,843
2025-06-04	0.482	0.550	0.482	0.540	0.540	3,087,688
2025-06-03	0.545	0.545	0.480	0.514	0.514	1,048,878
2025-06-02	0.457	0.540	0.457	0.499	0.499	1,680,648
2025-05-30	0.457	0.525	0.457	0.499	0.499	138,132
2025-05-29	0.545	0.545	0.455	0.498	0.498	389,092
2025-05-28	0.457	0.499	0.457	0.499	0.499	3,000
2025-05-27	0.505	0.550	0.452	0.499	0.499	2,435,310
2025-05-23	0.525	0.550	0.520	0.528	0.528	5,606,525
2025-05-22	0.620	0.620	0.536	0.570	0.570	267,103
2025-05-21	0.520	0.587	0.520	0.573	0.573	648,987
2025-05-20	0.527	0.570	0.525	0.570	0.570	126,287
2025-05-19	0.522	0.568	0.522	0.568	0.568	4,930
2025-05-16	0.520	0.550	0.520	0.550	0.550	755,500
2025-05-15	0.615	0.615	0.522	0.560	0.560	16,086
2025-05-14	0.523	0.560	0.520	0.560	0.560	69,688
2025-05-13	0.525	0.528	0.520	0.525	0.525	1,201,361
2025-05-12	0.525	0.537	0.520	0.520	0.520	2,138,320
2025-05-09	0.620	0.620	0.537	0.573	0.573	26,954
2025-05-08	0.525	0.620	0.525	0.573	0.573	10,883
2025-05-07	0.573	0.573	0.573	0.573	0.573	0
2025-05-06	0.525	0.620	0.525	0.573	0.573	38,294
2025-05-02	0.537	0.620	0.525	0.573	0.573	3,631,856
2025-05-01	0.525	0.620	0.525	0.573	0.573	20,387
2025-04-30	0.525	0.620	0.525	0.573	0.573	16,790
2025-04-29	0.525	0.620	0.525	0.573	0.573	62,158
2025-04-28	0.520	0.625	0.520	0.520	0.520	4,210,410
2025-04-25	0.550	0.644	0.550	0.600	0.600	681,777

← NewerPage 6 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.