Skip to main content
Bioventix PLC (AIM:BVXP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,550.00
0.00 (0.00%)
At close: Mar 6, 2026

Bioventix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,500.001,600.001,500.001,550.001,550.00-5,219
Mar 5, 20261,500.001,600.001,460.001,550.001,550.003.33%10,236
Mar 4, 20261,500.001,550.001,450.001,500.001,500.003.45%7,225
Mar 3, 20261,525.001,550.001,450.001,450.001,450.00-4.92%6,838
Mar 2, 20261,550.501,550.001,550.001,525.001,525.00-1.61%6,271
Feb 27, 20261,599.001,575.001,550.001,550.001,550.00-3.13%15,674
Feb 26, 20261,586.001,600.001,555.001,600.001,600.00-7,774
Feb 25, 20261,625.001,650.001,550.001,600.001,600.00-1.54%13,625
Feb 24, 20261,625.001,650.001,600.001,625.001,625.00-16,268
Feb 23, 20261,650.001,700.001,600.001,625.001,625.00-1.52%7,111
Feb 20, 20261,675.001,750.001,600.001,650.001,650.00-1.49%6,412
Feb 19, 20261,650.001,700.001,600.001,675.001,675.003.08%4,036
Feb 18, 20261,625.001,650.001,600.001,625.001,625.00-1.52%9,342
Feb 17, 20261,700.001,750.001,600.001,650.001,650.00-2.94%10,059
Feb 16, 20261,725.001,750.001,650.001,700.001,700.00-1.45%4,603
Feb 13, 20261,700.001,750.001,700.001,725.001,725.00-1.43%2,071
Feb 12, 20261,750.001,750.001,750.001,750.001,750.00-4,749
Feb 11, 20261,750.501,750.001,750.001,750.001,750.00-1.41%5,640
Feb 10, 20261,725.001,750.001,750.001,775.001,775.002.90%4,843
Feb 9, 20261,700.001,750.001,650.001,725.001,725.001.47%6,565
Feb 6, 20261,800.001,850.001,650.001,700.001,700.00-2.30%8,701
Feb 5, 20261,800.001,850.001,740.001,740.001,740.00-3.33%2,554
Feb 4, 20261,800.001,850.001,750.001,800.001,800.001.41%5,945
Feb 3, 20261,825.001,850.001,750.001,775.001,775.00-2.74%4,976
Feb 2, 20261,850.001,900.001,800.001,825.001,825.00-1.35%3,587
Jan 30, 20261,900.001,950.001,800.001,850.001,850.00-2.63%3,176
Jan 29, 20261,850.001,850.001,850.001,900.001,900.00-6,895
Jan 28, 20261,827.501,850.001,850.001,900.001,900.008.57%25,053
Jan 27, 20261,783.001,840.001,700.001,750.001,750.00-8,422
Jan 26, 20261,750.001,800.001,700.001,750.001,750.00-18,939
Jan 23, 20261,750.001,800.001,700.001,750.001,750.00-3,475
Jan 22, 20261,800.001,875.001,750.001,750.001,750.00-2.78%6,259
Jan 21, 20261,800.001,850.001,750.001,800.001,800.00-2,801
Jan 20, 20261,775.001,850.001,750.001,800.001,800.001.41%3,896
Jan 19, 20261,800.001,850.001,750.001,775.001,775.00-1.39%5,386
Jan 16, 20261,818.001,840.001,840.001,800.001,800.002.86%14,442
Jan 15, 20261,800.001,850.001,750.001,750.001,750.00-5,442
Jan 14, 20261,800.001,850.001,750.001,750.001,750.00-2.78%4,644
Jan 13, 20261,775.001,850.001,750.001,800.001,800.001.41%5,671
Jan 12, 20261,828.001,800.001,800.001,775.001,775.00-4.05%4,682
Jan 9, 20261,850.001,900.001,800.001,850.001,850.00-2.63%3,463
Jan 8, 20261,860.001,900.001,800.001,900.001,900.002.15%4,045
Jan 7, 20261,860.001,900.001,852.001,860.001,860.00-1.59%3,711
Jan 6, 20261,860.001,900.001,830.001,890.001,890.000.80%7,737
Jan 5, 20261,875.001,910.001,820.001,875.001,875.000.81%10,508
Jan 2, 20261,860.001,900.001,820.001,860.001,860.00-2.36%3,556
Dec 31, 20251,895.001,905.001,850.001,905.001,905.002.97%5,621
Dec 30, 20251,800.001,872.001,788.001,850.001,850.002.78%7,318
Dec 29, 20251,800.001,850.001,750.001,800.001,800.00-4,869
Dec 24, 20251,750.001,850.001,722.001,800.001,800.00-1,420
Dec 23, 20251,825.001,900.001,750.001,800.001,800.00-0.55%5,989
Dec 22, 20251,775.001,869.901,760.001,810.001,810.001.97%10,313
Dec 19, 20251,750.001,800.001,675.001,775.001,775.001.43%11,457
Dec 18, 20251,700.001,800.001,690.001,750.001,750.002.94%6,248
Dec 17, 20251,700.001,750.001,688.001,700.001,700.00-2.86%7,988
Dec 16, 20251,700.001,750.001,650.001,750.001,750.002.94%7,154
Dec 15, 20251,740.001,730.001,700.001,700.001,700.00-21,701
Dec 12, 20251,725.001,750.001,671.001,700.001,700.00-1.45%5,981
Dec 11, 20251,775.001,815.001,666.001,725.001,725.00-2.82%19,387
Dec 10, 20251,820.001,850.001,752.501,775.001,775.00-3.53%8,924
Dec 9, 20251,850.001,900.001,780.001,840.001,840.00-0.54%12,350
Dec 8, 20251,850.001,900.001,800.001,850.001,850.001.09%3,566
Dec 5, 20251,850.001,900.001,800.001,830.001,830.00-3.68%5,361
Dec 4, 20251,850.001,900.001,800.001,900.001,900.002.70%4,518
Dec 3, 20251,850.001,900.001,800.001,850.001,850.00-6,178
Dec 2, 20251,925.001,920.001,806.001,850.001,850.00-3.90%14,889
Dec 1, 20251,875.002,000.001,850.001,925.001,925.002.67%3,635
Nov 28, 20252,000.002,050.001,850.101,875.001,875.00-1.32%12,316
Nov 27, 20252,000.001,950.001,900.001,900.001,900.00-5.00%4,646
Nov 26, 20252,050.002,053.001,905.002,000.002,000.00-2.44%2,418
Nov 25, 20252,080.002,080.002,020.002,050.002,050.00-0.49%4,136
Nov 24, 20252,075.002,100.002,048.002,060.002,060.00-0.72%8,732
Nov 21, 20252,075.002,165.002,050.002,075.002,075.00-7,582
Nov 20, 20252,100.002,150.002,050.002,075.002,075.00-1.19%2,113
Nov 19, 20252,100.002,210.682,055.002,100.002,100.00-2.33%13,355
Nov 18, 20252,150.002,200.002,061.002,150.002,150.00-5,815
Nov 17, 20252,125.002,219.342,050.002,150.002,150.001.18%36,859
Nov 14, 20252,150.002,216.082,050.002,125.002,125.00-1.16%11,512
Nov 13, 20252,150.002,227.552,100.002,150.002,150.00-5,382
Nov 12, 20252,150.002,229.592,111.002,150.002,150.00-2.27%37,674
Nov 11, 20252,150.002,255.002,100.002,200.002,200.002.33%14,918
Nov 10, 20252,125.002,254.622,100.002,150.002,150.001.18%252,702
Nov 7, 20252,125.002,230.002,050.002,125.002,125.00-9,217
Nov 6, 20252,125.002,230.002,050.002,125.002,125.00-3.41%21,446
Nov 5, 20252,175.002,250.002,100.002,200.002,120.001.15%56,619
Nov 4, 20252,150.002,250.002,100.002,175.002,095.91-9,888
Nov 3, 20252,000.002,200.001,950.002,175.002,095.916.10%14,906
Oct 31, 20251,900.002,050.001,850.002,050.001,975.457.89%46,555
Oct 30, 20251,850.001,950.001,822.261,900.001,830.912.70%47,066
Oct 29, 20251,850.001,900.001,750.001,850.001,782.730.82%26,786
Oct 28, 20251,950.002,000.001,800.001,835.001,768.27-6.38%27,204
Oct 27, 20251,900.002,040.001,820.001,960.001,888.73-15.70%66,966
Oct 24, 20252,325.002,348.002,266.002,325.002,240.45-1,828
Oct 23, 20252,375.002,450.002,250.002,325.002,240.45-2.11%2,557
Oct 22, 20252,325.002,450.002,250.002,375.002,288.644.17%27,379
Oct 21, 20252,325.002,400.002,250.002,280.002,197.09-1.94%5,726
Oct 20, 20252,375.002,450.002,255.002,325.002,240.45-4.71%4,147
Oct 17, 20252,375.002,500.002,300.002,440.002,351.271.67%4,759
Oct 16, 20252,350.002,450.002,300.002,400.002,312.73-8,079
Oct 15, 20252,375.002,400.002,332.002,400.002,312.731.05%2,219