Provexis PLC PXS
LSE · United Kingdom · Health Technology
GBp 0.9400+0.01 (+1.62%)
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 0.94 | +1.62% | GBp 1.01 | GBp 1.05 | GBp 0.94 | 580.71K |
| 2026-09-30 | GBp 0.93 | +5.71% | GBp 1.00 | GBp 1.05 | GBp 0.90 | 771.91K |
| 2026-09-29 | GBp 0.88 | -2.78% | GBp 0.84 | GBp 0.95 | GBp 0.84 | 261.50K |
| 2026-09-28 | GBp 0.90 | +7.78% | GBp 0.95 | GBp 0.95 | GBp 0.72 | 1.77M |
| 2026-09-25 | GBp 0.83 | -6.18% | GBp 0.80 | GBp 0.95 | GBp 0.80 | 2.84M |
| 2026-09-24 | GBp 0.89 | -11.44% | GBp 0.90 | GBp 1.14 | GBp 0.86 | 4.08M |
| 2026-09-23 | GBp 1.00 | -6.94% | GBp 1.04 | GBp 1.04 | GBp 0.95 | 1.07M |
| 2026-09-22 | GBp 1.08 | +0.47% | GBp 1.12 | GBp 1.14 | GBp 0.96 | 50.08K |
| 2026-09-21 | GBp 1.08 | -0.92% | GBp 1.20 | GBp 1.20 | GBp 0.95 | 223.83K |
| 2026-09-18 | GBp 1.09 | 0.00% | GBp 1.07 | GBp 1.14 | GBp 0.98 | 282.86K |
| 2026-09-17 | GBp 1.09 | +1.88% | GBp 1.20 | GBp 1.20 | GBp 0.94 | 266.23K |
| 2026-09-16 | GBp 1.07 | 0.00% | GBp 1.13 | GBp 1.13 | GBp 1.13 | 44 |
| 2026-09-15 | GBp 1.07 | +0.47% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 136 |
| 2026-09-14 | GBp 1.06 | +0.95% | GBp 0.90 | GBp 1.20 | GBp 0.90 | 102.56K |
| 2026-09-11 | GBp 1.05 | 0.00% | GBp 1.12 | GBp 1.12 | GBp 0.93 | 274.65K |
| 2026-09-10 | GBp 1.05 | 0.00% | GBp 1.00 | GBp 1.12 | GBp 0.91 | 49.56K |
| 2026-09-09 | GBp 1.05 | 0.00% | GBp 1.12 | GBp 1.12 | GBp 0.92 | 46.97K |
| 2026-09-08 | GBp 1.05 | -2.78% | GBp 0.93 | GBp 1.12 | GBp 0.93 | 209.18K |
| 2026-09-07 | GBp 1.08 | +2.86% | GBp 1.02 | GBp 1.20 | GBp 0.96 | 242.31K |
| 2026-09-04 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-09-03 | GBp 1.05 | -2.33% | GBp 1.02 | GBp 1.02 | GBp 1.02 | 25.00K |
| 2026-09-02 | GBp 1.08 | +2.38% | GBp 0.93 | GBp 1.20 | GBp 0.93 | 159.34K |
| 2026-09-01 | GBp 1.05 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 0.95 | 11.67K |
| 2026-08-28 | GBp 1.05 | +2.44% | GBp 1.12 | GBp 1.12 | GBp 0.95 | 84.03K |
| 2026-08-27 | GBp 1.02 | +0.49% | GBp 1.00 | GBp 1.20 | GBp 0.95 | 3.55M |
| 2026-08-26 | GBp 1.02 | -6.42% | GBp 1.02 | GBp 1.02 | GBp 0.95 | 948.19K |
| 2026-08-25 | GBp 1.09 | -3.11% | GBp 1.02 | GBp 1.25 | GBp 1.00 | 843.97K |
| 2026-08-24 | GBp 1.13 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 1.00 | 86.36K |
| 2026-08-21 | GBp 1.13 | 0.00% | GBp 1.15 | GBp 1.21 | GBp 1.00 | 105.65K |
| 2026-08-20 | GBp 1.13 | +3.21% | GBp 1.05 | GBp 1.25 | GBp 1.00 | 201.04K |
| 2026-08-19 | GBp 1.09 | -0.46% | GBp 1.04 | GBp 1.04 | GBp 1.00 | 143.15K |
| 2026-08-18 | GBp 1.10 | -2.67% | GBp 1.00 | GBp 1.19 | GBp 1.00 | 190.13K |
| 2026-08-17 | GBp 1.13 | -3.43% | GBp 1.25 | GBp 1.25 | GBp 0.95 | 116.57K |
| 2026-08-14 | GBp 1.16 | +5.91% | GBp 1.21 | GBp 1.25 | GBp 1.14 | 786.53K |
| 2026-08-13 | GBp 1.10 | -1.35% | GBp 1.25 | GBp 1.25 | GBp 1.00 | 70.86K |
| 2026-08-12 | GBp 1.12 | -0.89% | GBp 1.08 | GBp 1.17 | GBp 1.01 | 1.15M |
| 2026-08-11 | GBp 1.13 | 0.00% | GBp 1.00 | GBp 1.25 | GBp 1.00 | 581.45K |
| 2026-08-10 | GBp 1.13 | +2.27% | GBp 1.00 | GBp 1.25 | GBp 1.00 | 67.45K |
| 2026-08-07 | GBp 1.10 | 0.00% | GBp 0.95 | GBp 1.25 | GBp 0.95 | 27.72K |
| 2026-08-06 | GBp 1.10 | -2.22% | GBp 1.00 | GBp 1.21 | GBp 0.95 | 4.34M |
| 2026-08-05 | GBp 1.13 | +2.27% | GBp 1.09 | GBp 1.21 | GBp 1.00 | 1.84M |
| 2026-08-04 | GBp 1.10 | 0.00% | GBp 0.97 | GBp 1.20 | GBp 0.97 | 924.05K |
| 2026-08-03 | GBp 1.10 | -3.93% | GBp 0.95 | GBp 1.13 | GBp 0.95 | 659.00K |
| 2026-07-31 | GBp 1.14 | +0.44% | GBp 1.00 | GBp 1.21 | GBp 1.00 | 429 |
| 2026-07-30 | GBp 1.14 | -3.39% | GBp 1.00 | GBp 1.23 | GBp 1.00 | 1.63M |
| 2026-07-29 | GBp 1.18 | +0.85% | GBp 1.20 | GBp 1.20 | GBp 1.01 | 1.95M |
| 2026-07-28 | GBp 1.17 | -2.50% | GBp 1.09 | GBp 1.25 | GBp 1.09 | 1.92M |
| 2026-07-27 | GBp 1.20 | +0.42% | GBp 1.35 | GBp 1.35 | GBp 1.05 | 571.62K |
| 2026-07-24 | GBp 1.20 | -0.42% | GBp 1.05 | GBp 1.22 | GBp 1.02 | 196.29K |
| 2026-07-23 | GBp 1.20 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.05 | 1.84M |
| 2026-07-22 | GBp 1.20 | -0.41% | GBp 1.05 | GBp 1.15 | GBp 1.05 | 330.45K |
| 2026-07-21 | GBp 1.21 | +4.33% | GBp 1.06 | GBp 1.16 | GBp 1.06 | 774.66K |
| 2026-07-20 | GBp 1.15 | -6.85% | GBp 1.12 | GBp 1.30 | GBp 1.10 | 1.25M |
| 2026-07-17 | GBp 1.24 | -0.40% | GBp 1.14 | GBp 1.22 | GBp 1.00 | 3.73M |
| 2026-07-16 | GBp 1.25 | 0.00% | GBp 1.14 | GBp 1.22 | GBp 1.14 | 546.90K |
| 2026-07-15 | GBp 1.25 | +2.05% | GBp 1.24 | GBp 1.35 | GBp 1.14 | 1.19M |
| 2026-07-14 | GBp 1.22 | -9.63% | GBp 1.24 | GBp 1.30 | GBp 1.14 | 145.17K |
| 2026-07-13 | GBp 1.35 | +8.43% | GBp 1.35 | GBp 1.35 | GBp 1.14 | 1.30M |
| 2026-07-10 | GBp 1.25 | +2.05% | GBp 1.30 | GBp 1.30 | GBp 1.14 | 2.04M |
| 2026-07-09 | GBp 1.22 | -2.01% | GBp 1.14 | GBp 1.30 | GBp 1.14 | 127.28K |
| 2026-07-08 | GBp 1.25 | +3.32% | GBp 1.24 | GBp 1.30 | GBp 1.22 | 212.57K |
| 2026-07-07 | GBp 1.21 | -3.98% | GBp 1.31 | GBp 1.34 | GBp 1.20 | 3.86M |
| 2026-07-06 | GBp 1.25 | -0.40% | GBp 1.31 | GBp 1.34 | GBp 1.26 | 2.04M |
| 2026-07-03 | GBp 1.26 | -2.33% | GBp 1.28 | GBp 1.32 | GBp 1.23 | 722.89K |
| 2026-07-02 | GBp 1.29 | +1.18% | GBp 1.25 | GBp 1.35 | GBp 1.25 | 1.12M |
| 2026-07-01 | GBp 1.27 | 0.00% | GBp 1.25 | GBp 1.33 | GBp 1.25 | 5.02M |
| 2026-06-30 | GBp 1.27 | +4.94% | GBp 1.25 | GBp 1.31 | GBp 1.10 | 1.57M |
| 2026-06-29 | GBp 1.22 | -2.80% | GBp 1.20 | GBp 1.25 | GBp 1.10 | 467.36K |
| 2026-06-26 | GBp 1.25 | +11.11% | GBp 1.10 | GBp 1.25 | GBp 1.00 | 2.88M |
| 2026-06-25 | GBp 1.13 | -10.00% | GBp 1.13 | GBp 1.25 | GBp 1.10 | 197.18K |
| 2026-06-24 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.10 | 1.19M |
| 2026-06-23 | GBp 1.25 | +14.16% | GBp 1.25 | GBp 1.25 | GBp 0.94 | 326.61K |
| 2026-06-22 | GBp 1.10 | +0.92% | GBp 1.00 | GBp 1.25 | GBp 0.94 | 153.49K |
| 2026-06-19 | GBp 1.09 | +3.33% | GBp 0.90 | GBp 1.23 | GBp 0.90 | 2.38M |
| 2026-06-18 | GBp 1.05 | -5.83% | GBp 1.06 | GBp 1.20 | GBp 0.90 | 1.40M |
| 2026-06-17 | GBp 1.12 | +11.50% | GBp 1.10 | GBp 1.18 | GBp 0.84 | 9.38M |
| 2026-06-16 | GBp 1.00 | -2.91% | GBp 0.95 | GBp 1.10 | GBp 0.80 | 3.41M |
| 2026-06-15 | GBp 1.03 | +9.57% | GBp 1.00 | GBp 1.10 | GBp 0.96 | 165.32K |
| 2026-06-12 | GBp 0.94 | -6.93% | GBp 1.00 | GBp 1.00 | GBp 0.80 | 537.22K |
| 2026-06-11 | GBp 1.01 | +7.45% | GBp 1.08 | GBp 1.08 | GBp 0.94 | 590.19K |
| 2026-06-10 | GBp 0.94 | -9.62% | GBp 0.94 | GBp 1.08 | GBp 0.94 | 152.23K |
| 2026-06-09 | GBp 1.04 | 0.00% | GBp 1.04 | GBp 1.08 | GBp 0.95 | 805.70K |
| 2026-06-08 | GBp 1.04 | -0.95% | GBp 1.00 | GBp 1.10 | GBp 0.97 | 190.33K |
| 2026-06-05 | GBp 1.05 | -4.55% | GBp 1.10 | GBp 1.10 | GBp 1.05 | 130.97K |
| 2026-06-04 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.10 | GBp 0.97 | 566.75K |
| 2026-06-03 | GBp 1.10 | +6.80% | GBp 1.10 | GBp 1.10 | GBp 0.96 | 18.81K |
| 2026-06-02 | GBp 1.03 | 0.00% | GBp 0.96 | GBp 1.10 | GBp 0.96 | 417.75K |
| 2026-06-01 | GBp 1.03 | -1.90% | GBp 1.10 | GBp 1.10 | GBp 0.96 | 685.99K |
| 2026-05-29 | GBp 1.05 | 0.00% | GBp 1.10 | GBp 1.10 | GBp 1.00 | 337.95K |
| 2026-05-28 | GBp 1.05 | -4.55% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 151.97K |