Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.585	0.690	0.574	0.650	0.650	884,446
2025-01-27	0.555	0.717	0.555	0.650	0.650	167,825
2025-01-24	0.585	0.650	0.585	0.650	0.650	15,141
2025-01-23	0.585	0.650	0.585	0.650	0.650	20,690
2025-01-22	0.596	0.717	0.596	0.650	0.650	1,539,361
2025-01-21	0.574	0.650	0.574	0.650	0.650	11,442
2025-01-20	0.580	0.650	0.580	0.650	0.650	11,383
2025-01-17	0.601	0.650	0.601	0.650	0.650	2,297,635
2025-01-16	0.695	0.695	0.596	0.650	0.650	434,131
2025-01-15	0.630	0.648	0.583	0.648	0.648	2,090,635
2025-01-14	0.700	0.700	0.570	0.648	0.648	871,957
2025-01-13	0.574	0.650	0.574	0.650	0.650	1,197,217
2025-01-10	0.745	0.745	0.580	0.650	0.650	295,465
2025-01-09	0.620	0.702	0.612	0.660	0.660	1,332,667
2025-01-08	0.667	0.673	0.667	0.673	0.673	149,858
2025-01-07	0.615	0.650	0.600	0.650	0.650	424,449
2025-01-06	0.615	0.673	0.615	0.673	0.673	202,757
2025-01-03	0.675	0.675	0.675	0.675	0.675	0
2025-01-02	0.605	0.731	0.605	0.675	0.675	4,007,892
2024-12-31	0.675	0.675	0.675	0.675	0.675	0
2024-12-30	0.675	0.675	0.675	0.675	0.675	0
2024-12-27	0.728	0.728	0.650	0.675	0.675	606,811
2024-12-24	0.675	0.675	0.675	0.675	0.675	0
2024-12-23	0.731	0.731	0.605	0.675	0.675	69,101
2024-12-20	0.650	0.650	0.650	0.650	0.650	0
2024-12-19	0.600	0.690	0.600	0.650	0.650	300,090
2024-12-18	0.750	0.750	0.600	0.650	0.650	2,623,084
2024-12-17	0.739	0.739	0.655	0.700	0.700	712,574
2024-12-16	0.605	0.700	0.605	0.628	0.628	949,074
2024-12-13	0.605	0.750	0.605	0.678	0.678	636,008
2024-12-12	0.650	0.740	0.605	0.700	0.700	11,515
2024-12-11	0.678	0.678	0.678	0.678	0.678	0
2024-12-10	0.733	0.733	0.605	0.653	0.653	300,729
2024-12-09	0.655	0.678	0.655	0.678	0.678	154,497
2024-12-06	0.605	0.678	0.605	0.678	0.678	268
2024-12-05	0.605	0.700	0.605	0.653	0.653	17,489
2024-12-04	0.605	0.678	0.605	0.678	0.678	234,898
2024-12-03	0.750	0.750	0.638	0.678	0.678	136,296
2024-12-02	0.605	0.678	0.605	0.678	0.678	118,143
2024-11-29	0.605	0.737	0.605	0.678	0.678	645,945
2024-11-28	0.650	0.732	0.605	0.678	0.678	1,344,690
2024-11-27	0.800	0.800	0.655	0.703	0.703	1,135,337
2024-11-26	0.695	0.760	0.617	0.703	0.703	3,177,411
2024-11-25	0.595	0.691	0.492	0.603	0.603	4,070,662
2024-11-22	0.492	0.524	0.492	0.524	0.524	10,693
2024-11-21	0.459	0.524	0.459	0.524	0.524	5,476
2024-11-20	0.458	0.524	0.458	0.524	0.524	33,259
2024-11-19	0.524	0.524	0.524	0.524	0.524	0
2024-11-18	0.485	0.526	0.459	0.526	0.526	30,360
2024-11-15	0.512	0.600	0.500	0.553	0.553	925,134
2024-11-14	0.535	0.620	0.512	0.575	0.575	434,515
2024-11-13	0.512	0.575	0.512	0.575	0.575	7,599
2024-11-12	0.550	0.575	0.505	0.573	0.573	535,247
2024-11-11	0.535	0.618	0.530	0.573	0.573	36,030
2024-11-08	0.600	0.600	0.534	0.575	0.575	592,794
2024-11-07	0.505	0.593	0.505	0.575	0.575	369,828
2024-11-06	0.550	0.550	0.450	0.525	0.525	1,502,306
2024-11-05	0.550	0.550	0.480	0.500	0.500	393,380
2024-11-04	0.500	0.519	0.500	0.500	0.500	803,865
2024-11-01	0.524	0.550	0.524	0.550	0.550	50,000

← NewerPage 8 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.