Provexis plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.850	1.020	0.850	0.950	0.950	96,539
2026-10-22	0.850	1.052	0.850	0.950	0.950	76,442
2026-10-21	0.812	0.934	0.812	0.900	0.900	220,777
2026-10-20	0.812	0.968	0.812	0.900	0.900	79,851
2026-10-19	0.800	0.884	0.800	0.800	0.800	1,070,540
2026-10-16	0.900	0.900	0.800	0.850	0.850	475,224
2026-10-15	1.100	1.100	0.800	0.900	0.900	1,997,553
2026-10-14	1.100	1.100	0.950	0.950	0.950	2,174
2026-10-13	1.100	1.100	0.860	1.100	1.100	98,600
2026-10-12	0.871	1.100	0.800	1.030	1.030	696,535
2026-10-09	1.100	1.100	0.871	1.100	1.100	518,703
2026-10-08	0.865	1.020	0.800	0.950	0.950	127,570
2026-10-07	1.052	1.052	0.860	0.950	0.950	58,752
2026-10-06	1.052	1.052	0.865	0.950	0.950	4,300
2026-10-05	1.052	1.052	0.860	0.950	0.950	15,195
2026-10-02	0.960	1.100	0.960	0.960	0.960	863,740
2026-10-01	0.940	1.050	0.940	0.940	0.940	580,715
2026-09-30	1.000	1.050	0.900	0.925	0.925	771,913
2026-09-29	0.836	0.950	0.836	0.875	0.875	261,501
2026-09-28	0.950	0.950	0.720	0.900	0.900	1,774,689
2026-09-25	0.800	0.947	0.799	0.835	0.835	2,838,996
2026-09-24	0.900	1.145	0.860	0.890	0.890	4,077,697
2026-09-23	1.036	1.036	0.950	1.005	1.005	1,069,609
2026-09-22	1.122	1.138	0.960	1.080	1.080	50,083
2026-09-21	1.200	1.200	0.955	1.075	1.075	223,834
2026-09-18	1.073	1.140	0.982	1.085	1.085	282,855
2026-09-17	1.200	1.200	0.944	1.085	1.085	266,232
2026-09-16	1.130	1.130	1.065	1.065	1.065	44
2026-09-15	1.200	1.200	1.065	1.065	1.065	137
2026-09-14	0.900	1.200	0.900	1.060	1.060	102,561
2026-09-11	1.122	1.122	0.928	1.050	1.050	274,645
2026-09-10	1.005	1.122	0.906	1.050	1.050	49,564
2026-09-09	1.122	1.122	0.916	1.050	1.050	46,967
2026-09-08	0.927	1.122	0.927	1.050	1.050	209,184
2026-09-07	1.020	1.200	0.960	1.080	1.080	242,308
2026-09-04	1.050	1.050	1.050	1.050	1.050	0
2026-09-03	1.020	1.050	1.020	1.050	1.050	25,000
2026-09-02	0.927	1.200	0.927	1.075	1.075	159,336
2026-09-01	1.200	1.200	0.955	1.050	1.050	11,672
2026-08-28	1.122	1.122	0.955	1.050	1.050	84,031
2026-08-27	1.000	1.195	0.950	1.025	1.025	6,800,618
2026-08-26	1.020	1.020	0.950	1.020	1.020	948,187
2026-08-25	1.020	1.250	1.000	1.090	1.090	843,967
2026-08-24	1.005	1.250	1.000	1.125	1.125	86,363
2026-08-21	1.150	1.205	1.005	1.125	1.125	105,645
2026-08-20	1.053	1.250	1.005	1.125	1.125	201,035
2026-08-19	1.038	1.090	1.005	1.090	1.090	143,151
2026-08-18	1.000	1.190	1.000	1.095	1.095	190,130
2026-08-17	1.250	1.250	0.950	1.125	1.125	116,574
2026-08-14	1.209	1.250	1.145	1.165	1.165	786,532
2026-08-13	1.250	1.250	1.000	1.100	1.100	70,859
2026-08-12	1.080	1.170	1.013	1.115	1.115	1,152,057
2026-08-11	1.000	1.250	1.000	1.125	1.125	581,445
2026-08-10	1.000	1.250	1.000	1.125	1.125	67,453
2026-08-07	0.950	1.250	0.950	1.100	1.100	27,718
2026-08-06	1.000	1.205	0.950	1.100	1.100	4,344,921
2026-08-05	1.088	1.205	1.000	1.125	1.125	1,843,416
2026-08-04	0.970	1.196	0.970	1.100	1.100	924,051
2026-08-03	0.950	1.130	0.950	1.100	1.100	659,000
2026-07-31	1.000	1.212	1.000	1.145	1.145	429

Page 1 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.