Bioventix Plc BVXP
LSE · United Kingdom · Health Technology
GBp 1,640.00-60.00 (-3.53%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,640.00 | -3.53% | GBp 1,748.00 | GBp 1,750.00 | GBp 1,600.00 | 25.65K |
| 2026-09-30 | GBp 1,700.00 | +3.03% | GBp 1,650.00 | GBp 1,750.00 | GBp 1,600.00 | 15.39K |
| 2026-09-29 | GBp 1,650.00 | 0.00% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,600.00 | 3.62K |
| 2026-09-28 | GBp 1,650.00 | +3.13% | GBp 1,600.00 | GBp 1,700.00 | GBp 1,550.00 | 8.55K |
| 2026-09-25 | GBp 1,600.00 | +3.23% | GBp 1,550.00 | GBp 1,650.00 | GBp 1,500.00 | 18.54K |
| 2026-09-24 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,578.00 | GBp 1,522.00 | 2.94K |
| 2026-09-23 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 6.20K |
| 2026-09-22 | GBp 1,550.00 | -3.13% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,506.00 | 3.05K |
| 2026-09-21 | GBp 1,600.00 | +3.90% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 5.04K |
| 2026-09-18 | GBp 1,540.00 | +2.67% | GBp 1,500.00 | GBp 1,600.00 | GBp 1,450.00 | 17.20K |
| 2026-09-17 | GBp 1,500.00 | -1.64% | GBp 1,525.00 | GBp 1,600.00 | GBp 1,450.00 | 73.82K |
| 2026-09-16 | GBp 1,525.00 | +1.67% | GBp 1,525.00 | GBp 1,600.00 | GBp 1,450.00 | 8.18K |
| 2026-09-15 | GBp 1,500.00 | -0.66% | GBp 1,525.00 | GBp 1,600.00 | GBp 1,450.00 | 13.11K |
| 2026-09-14 | GBp 1,510.00 | -5.63% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 16.81K |
| 2026-09-11 | GBp 1,600.00 | +6.31% | GBp 1,515.00 | GBp 1,600.00 | GBp 1,500.00 | 11.21K |
| 2026-09-10 | GBp 1,505.00 | -7.10% | GBp 1,650.00 | GBp 1,695.00 | GBp 1,475.00 | 15.48K |
| 2026-09-09 | GBp 1,620.00 | -4.71% | GBp 1,700.00 | GBp 1,750.00 | GBp 1,600.00 | 3.40K |
| 2026-09-08 | GBp 1,700.00 | 0.00% | GBp 1,700.00 | GBp 1,750.00 | GBp 1,650.00 | 3.72K |
| 2026-09-07 | GBp 1,700.00 | -0.29% | GBp 1,705.00 | GBp 1,750.00 | GBp 1,651.00 | 2.71K |
| 2026-09-04 | GBp 1,705.00 | -1.45% | GBp 1,730.00 | GBp 1,800.00 | GBp 1,660.00 | 4.19K |
| 2026-09-03 | GBp 1,730.00 | 0.00% | GBp 1,730.00 | GBp 1,800.00 | GBp 1,660.00 | 5.57K |
| 2026-09-02 | GBp 1,730.00 | +0.29% | GBp 1,730.00 | GBp 1,775.00 | GBp 1,660.00 | 3.36K |
| 2026-09-01 | GBp 1,725.00 | -0.29% | GBp 1,730.00 | GBp 1,784.00 | GBp 1,665.00 | 5.06K |
| 2026-08-28 | GBp 1,730.00 | 0.00% | GBp 1,730.00 | GBp 1,800.00 | GBp 1,660.00 | 5.36K |
| 2026-08-27 | GBp 1,730.00 | -1.14% | GBp 1,750.00 | GBp 1,800.00 | GBp 1,660.00 | 4.21K |
| 2026-08-26 | GBp 1,750.00 | 0.00% | GBp 1,750.00 | GBp 1,800.00 | GBp 1,700.00 | 8.51K |
| 2026-08-25 | GBp 1,750.00 | 0.00% | GBp 1,750.00 | GBp 1,800.00 | GBp 1,700.00 | 4.49K |
| 2026-08-24 | GBp 1,750.00 | 0.00% | GBp 1,750.00 | GBp 1,800.00 | GBp 1,700.00 | 6.14K |
| 2026-08-21 | GBp 1,750.00 | -2.78% | GBp 1,775.00 | GBp 1,800.00 | GBp 1,700.00 | 8.84K |
| 2026-08-20 | GBp 1,800.00 | +7.46% | GBp 1,675.00 | GBp 1,800.00 | GBp 1,600.00 | 8.82K |
| 2026-08-19 | GBp 1,675.00 | +6.35% | GBp 1,575.00 | GBp 1,750.00 | GBp 1,536.00 | 8.29K |
| 2026-08-18 | GBp 1,575.00 | +1.61% | GBp 1,550.00 | GBp 1,650.00 | GBp 1,500.00 | 4.58K |
| 2026-08-17 | GBp 1,550.00 | +3.33% | GBp 1,500.00 | GBp 1,600.00 | GBp 1,500.00 | 11.29K |
| 2026-08-14 | GBp 1,500.00 | 0.00% | GBp 1,500.00 | GBp 1,550.00 | GBp 1,450.00 | 15.85K |
| 2026-08-13 | GBp 1,500.00 | 0.00% | GBp 1,500.00 | GBp 1,550.00 | GBp 1,450.00 | 19.93K |
| 2026-08-12 | GBp 1,500.00 | 0.00% | GBp 1,500.00 | GBp 1,550.00 | GBp 1,450.00 | 13.81K |
| 2026-08-11 | GBp 1,500.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,450.00 | 2.62K |
| 2026-08-10 | GBp 1,500.00 | -0.66% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 5.25K |
| 2026-08-07 | GBp 1,510.00 | +0.67% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 5.87K |
| 2026-08-06 | GBp 1,500.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 2.92K |
| 2026-08-05 | GBp 1,500.00 | -0.66% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 13.16K |
| 2026-08-04 | GBp 1,510.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 31.30K |
| 2026-08-03 | GBp 1,510.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 11.15K |
| 2026-07-31 | GBp 1,510.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,495.00 | 12.43K |
| 2026-07-30 | GBp 1,510.00 | 0.00% | GBp 1,510.00 | GBp 1,538.00 | GBp 1,470.00 | 15.55K |
| 2026-07-29 | GBp 1,510.00 | 0.00% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 9.93K |
| 2026-07-28 | GBp 1,510.00 | +1.34% | GBp 1,510.00 | GBp 1,550.00 | GBp 1,470.00 | 21.26K |
| 2026-07-27 | GBp 1,490.00 | -2.30% | GBp 1,535.00 | GBp 1,600.00 | GBp 1,470.00 | 13.43K |
| 2026-07-24 | GBp 1,525.00 | +1.67% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,470.00 | 5.19K |
| 2026-07-23 | GBp 1,500.00 | -3.23% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 7.79K |
| 2026-07-22 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 33.30K |
| 2026-07-21 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,570.00 | GBp 1,500.00 | 13.06K |
| 2026-07-20 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 11.17K |
| 2026-07-17 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,500.00 | 23.86K |
| 2026-07-16 | GBp 1,550.00 | -1.59% | GBp 1,575.00 | GBp 1,600.00 | GBp 1,550.00 | 2.79K |
| 2026-07-15 | GBp 1,575.00 | +0.32% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 4.91K |
| 2026-07-14 | GBp 1,570.00 | -1.88% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 3.54K |
| 2026-07-13 | GBp 1,600.00 | +1.27% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 6.90K |
| 2026-07-10 | GBp 1,580.00 | -1.25% | GBp 1,600.00 | GBp 1,590.00 | GBp 1,550.00 | 6.21K |
| 2026-07-09 | GBp 1,600.00 | +1.91% | GBp 1,600.00 | GBp 1,585.00 | GBp 1,550.00 | 5.77K |
| 2026-07-08 | GBp 1,570.00 | -1.26% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 9.96K |
| 2026-07-07 | GBp 1,590.00 | 0.00% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 10.15K |
| 2026-07-06 | GBp 1,590.00 | -0.63% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 18.33K |
| 2026-07-03 | GBp 1,600.00 | 0.00% | GBp 1,600.00 | GBp 1,650.00 | GBp 1,550.00 | 8.81K |
| 2026-07-02 | GBp 1,600.00 | -5.88% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,550.00 | 16.15K |
| 2026-07-01 | GBp 1,700.00 | +3.03% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,575.00 | 2.43K |
| 2026-06-30 | GBp 1,650.00 | -1.49% | GBp 1,675.00 | GBp 1,750.00 | GBp 1,600.00 | 2.75K |
| 2026-06-29 | GBp 1,675.00 | 0.00% | GBp 1,675.00 | GBp 1,750.00 | GBp 1,600.00 | 6.68K |
| 2026-06-26 | GBp 1,675.00 | 0.00% | GBp 1,675.00 | GBp 1,750.00 | GBp 1,600.00 | 1.00K |
| 2026-06-25 | GBp 1,675.00 | -4.29% | GBp 1,750.00 | GBp 1,784.00 | GBp 1,616.00 | 4.19K |
| 2026-06-24 | GBp 1,750.00 | -2.78% | GBp 1,800.00 | GBp 1,850.00 | GBp 1,700.00 | 4.51K |
| 2026-06-23 | GBp 1,800.00 | 0.00% | GBp 1,800.00 | GBp 1,850.00 | GBp 1,750.00 | 12.50K |
| 2026-06-22 | GBp 1,800.00 | +3.15% | GBp 1,800.00 | GBp 1,850.00 | GBp 1,705.00 | 3.26K |
| 2026-06-19 | GBp 1,745.00 | -4.38% | GBp 1,825.00 | GBp 1,850.00 | GBp 1,745.00 | 3.88K |
| 2026-06-18 | GBp 1,825.00 | +5.80% | GBp 1,725.00 | GBp 1,850.00 | GBp 1,700.00 | 12.34K |
| 2026-06-17 | GBp 1,725.00 | +1.47% | GBp 1,675.00 | GBp 1,750.00 | GBp 1,650.00 | 3.31K |
| 2026-06-16 | GBp 1,700.00 | +2.72% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,600.00 | 2.61K |
| 2026-06-15 | GBp 1,655.00 | +1.85% | GBp 1,625.00 | GBp 1,700.00 | GBp 1,600.00 | 7.24K |
| 2026-06-12 | GBp 1,625.00 | +4.84% | GBp 1,575.00 | GBp 1,650.00 | GBp 1,550.00 | 6.24K |
| 2026-06-11 | GBp 1,550.00 | 0.00% | GBp 1,550.00 | GBp 1,600.00 | GBp 1,523.00 | 13.36K |
| 2026-06-10 | GBp 1,550.00 | -3.13% | GBp 1,575.00 | GBp 1,600.00 | GBp 1,500.00 | 6.22K |
| 2026-06-09 | GBp 1,600.00 | -5.88% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,550.00 | 6.25K |
| 2026-06-08 | GBp 1,700.00 | +3.03% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,600.00 | 7.30K |
| 2026-06-05 | GBp 1,650.00 | +0.61% | GBp 1,650.00 | GBp 1,700.00 | GBp 1,625.00 | 8.66K |
| 2026-06-04 | GBp 1,640.00 | -1.20% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,600.00 | 3.31K |
| 2026-06-03 | GBp 1,660.00 | 0.00% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,621.00 | 7.62K |
| 2026-06-02 | GBp 1,660.00 | 0.00% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,650.00 | 8.36K |
| 2026-06-01 | GBp 1,660.00 | -0.90% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,650.00 | 5.33K |
| 2026-05-29 | GBp 1,675.00 | 0.00% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,650.00 | 24.82K |
| 2026-05-28 | GBp 1,675.00 | 0.00% | GBp 1,675.00 | GBp 1,700.00 | GBp 1,650.00 | 1.42K |