Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.600	0.650	0.550	0.550	0.550	5,259,713
2025-04-23	0.550	0.550	0.550	0.550	0.550	0
2025-04-22	0.513	0.550	0.500	0.550	0.550	7,811,765
2025-04-17	0.550	0.550	0.550	0.550	0.550	0
2025-04-16	0.513	0.600	0.513	0.550	0.550	156,845
2025-04-15	0.550	0.550	0.455	0.550	0.550	1,898,911
2025-04-14	0.550	0.550	0.450	0.500	0.500	161,793
2025-04-11	0.450	0.550	0.450	0.500	0.500	177,279
2025-04-10	0.450	0.550	0.450	0.500	0.500	481,790
2025-04-09	0.463	0.500	0.463	0.500	0.500	17,130
2025-04-08	0.550	0.550	0.450	0.500	0.500	1,393,889
2025-04-07	0.456	0.500	0.456	0.500	0.500	410,160
2025-04-04	0.450	0.505	0.441	0.450	0.450	1,290,949
2025-04-03	0.400	0.500	0.400	0.450	0.450	63,926
2025-04-02	0.441	0.450	0.441	0.450	0.450	99,438
2025-04-01	0.493	0.493	0.440	0.450	0.450	592,180
2025-03-31	0.433	0.450	0.433	0.450	0.450	60,000
2025-03-28	0.497	0.497	0.433	0.450	0.450	339,149
2025-03-27	0.450	0.499	0.440	0.450	0.450	4,626,362
2025-03-26	0.450	0.500	0.450	0.490	0.490	661,553
2025-03-25	0.480	0.500	0.450	0.490	0.490	3,754,665
2025-03-24	0.495	0.495	0.475	0.475	0.475	241,152
2025-03-21	0.453	0.475	0.453	0.475	0.475	1,111
2025-03-20	0.500	0.500	0.475	0.475	0.475	997,610
2025-03-19	0.480	0.483	0.475	0.475	0.475	115,208
2025-03-18	0.480	0.498	0.480	0.490	0.490	102,828
2025-03-17	0.600	0.600	0.483	0.490	0.490	626,991
2025-03-14	0.490	0.490	0.490	0.490	0.490	0
2025-03-13	0.500	0.500	0.483	0.490	0.490	220,446
2025-03-12	0.480	0.550	0.480	0.490	0.490	16,564,520
2025-03-11	0.520	0.520	0.450	0.500	0.500	3,088,770
2025-03-10	0.579	0.579	0.520	0.575	0.575	678,024
2025-03-07	0.523	0.585	0.523	0.585	0.585	124,744
2025-03-06	0.524	0.608	0.524	0.608	0.608	8,152
2025-03-05	0.560	0.560	0.560	0.560	0.560	0
2025-03-04	0.524	0.600	0.524	0.560	0.560	389,089
2025-03-03	0.524	0.608	0.524	0.608	0.608	13,045
2025-02-28	0.520	0.618	0.520	0.595	0.595	45,024
2025-02-27	0.591	0.605	0.524	0.585	0.585	458,940
2025-02-26	0.600	0.600	0.524	0.560	0.560	550,513
2025-02-25	0.634	0.650	0.520	0.585	0.585	422,515
2025-02-24	0.664	0.664	0.608	0.608	0.608	94,718
2025-02-21	0.550	0.625	0.550	0.560	0.560	1,032,020
2025-02-20	0.520	0.590	0.520	0.553	0.553	2,057,650
2025-02-19	0.589	0.624	0.578	0.578	0.578	610,960
2025-02-18	0.571	0.650	0.553	0.553	0.553	250,489
2025-02-17	0.571	0.625	0.571	0.625	0.625	97,799
2025-02-14	0.571	0.603	0.571	0.603	0.603	1,042,026
2025-02-13	0.679	0.679	0.625	0.625	0.625	147,419
2025-02-12	0.570	0.625	0.570	0.625	0.625	26,969
2025-02-11	0.570	0.680	0.570	0.625	0.625	200,014
2025-02-10	0.570	0.679	0.570	0.625	0.625	143,382
2025-02-07	0.565	0.603	0.565	0.603	0.603	37,473
2025-02-06	0.565	0.680	0.555	0.625	0.625	81,512
2025-02-05	0.555	0.640	0.555	0.625	0.625	500,106
2025-02-04	0.558	0.625	0.558	0.625	0.625	286,759
2025-02-03	0.628	0.628	0.628	0.628	0.628	0
2025-01-31	0.558	0.603	0.558	0.603	0.603	10,000
2025-01-30	0.600	0.603	0.557	0.603	0.603	1,186,678
2025-01-29	0.574	0.650	0.542	0.603	0.603	3,837,277

← NewerPage 7 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.