Skip to main content
Bioventix PLC (AIM:BVXP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,830.00
-70.00 (-3.68%)
At close: Dec 5, 2025

Bioventix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252,375.002,400.002,350.002,375.002,288.64-3,189
Oct 13, 20252,425.002,425.002,300.002,375.002,288.64-1.04%3,232
Oct 10, 20252,425.002,450.002,385.002,400.002,312.73-1.03%2,510
Oct 9, 20252,400.002,450.002,350.002,425.002,336.821.04%6,073
Oct 8, 20252,450.002,500.002,350.002,400.002,312.73-2.04%15,928
Oct 7, 20252,450.002,500.002,400.002,450.002,360.91-42,313
Oct 6, 20252,450.002,476.002,400.002,450.002,360.910.41%3,224
Oct 3, 20252,450.002,500.002,400.002,440.002,351.27-0.41%4,421
Oct 2, 20252,450.002,500.002,410.002,450.002,360.91-3,318
Oct 1, 20252,450.002,476.002,400.002,450.002,360.91-5,758
Sep 30, 20252,450.002,500.002,400.002,450.002,360.91-0.81%8,317
Sep 29, 20252,475.002,500.002,400.002,470.002,380.18-0.20%2,170
Sep 26, 20252,475.002,515.002,422.002,475.002,385.00-1.00%2,009
Sep 25, 20252,500.002,550.002,400.002,500.002,409.09-2,534
Sep 24, 20252,500.002,550.002,445.002,500.002,409.09-30,227
Sep 23, 20252,450.002,550.002,440.002,500.002,409.092.04%5,158
Sep 22, 20252,435.002,500.002,426.002,450.002,360.910.62%6,001
Sep 19, 20252,435.002,470.002,400.002,435.002,346.45-0.20%1,926
Sep 18, 20252,435.002,470.002,420.002,440.002,351.270.21%1,736
Sep 17, 20252,425.002,470.002,400.002,435.002,346.45-0.61%3,745
Sep 16, 20252,425.002,450.002,415.152,450.002,360.91-2.00%22,455
Sep 15, 20252,425.002,500.002,370.002,500.002,409.093.09%16,002
Sep 12, 20252,425.002,450.002,400.002,425.002,336.82-3,351
Sep 11, 20252,425.002,450.002,401.502,425.002,336.82-0.61%5,999
Sep 10, 20252,450.002,480.002,400.002,440.002,351.27-0.41%4,076
Sep 9, 20252,450.002,449.002,400.002,450.002,360.91-13,436
Sep 8, 20252,450.002,500.002,400.002,450.002,360.91-1,365
Sep 5, 20252,460.002,500.002,400.002,450.002,360.91-0.41%5,437
Sep 4, 20252,470.002,500.002,400.002,460.002,370.55-0.40%4,537
Sep 3, 20252,450.002,500.002,400.002,470.002,380.18-0.40%4,370
Sep 2, 20252,465.002,500.002,400.002,480.002,389.820.61%9,528
Sep 1, 20252,525.002,550.002,432.002,465.002,375.36-2.38%5,377
Aug 29, 20252,525.002,550.002,500.002,525.002,433.18-3,738
Aug 28, 20252,525.002,550.002,500.002,525.002,433.18-5,841
Aug 27, 20252,500.002,550.002,450.002,525.002,433.181.00%1,522
Aug 26, 20252,475.002,550.002,450.002,500.002,409.09-10,499
Aug 22, 20252,450.002,500.002,400.002,500.002,409.092.04%5,164
Aug 21, 20252,475.002,500.002,400.002,450.002,360.91-1.01%8,152
Aug 20, 20252,375.002,498.002,382.662,475.002,385.003.13%8,961
Aug 19, 20252,325.002,400.002,300.002,400.002,312.733.45%11,326
Aug 18, 20252,275.002,350.002,250.002,320.002,235.640.87%11,624
Aug 15, 20252,325.002,350.002,199.002,300.002,216.36-1.08%12,736
Aug 14, 20252,325.002,350.002,300.002,325.002,240.450.22%4,042
Aug 13, 20252,375.002,400.002,305.002,320.002,235.64-2.93%9,470
Aug 12, 20252,410.002,420.002,352.002,390.002,303.09-0.62%5,955
Aug 11, 20252,425.002,475.002,325.002,405.002,317.55-0.82%17,026
Aug 8, 20252,510.002,550.002,400.002,425.002,336.82-3.00%7,679
Aug 7, 20252,525.002,550.002,500.002,500.002,409.09-0.99%2,206
Aug 6, 20252,500.002,550.002,450.002,525.002,433.183.06%4,133
Aug 5, 20252,625.002,650.002,420.002,450.002,360.91-6.67%33,483
Aug 4, 20252,665.002,700.002,600.002,625.002,529.55-1.50%1,921
Aug 1, 20252,660.002,700.002,620.002,665.002,568.090.57%1,422
Jul 31, 20252,675.002,700.002,600.002,650.002,553.64-0.93%1,949
Jul 30, 20252,675.002,700.002,650.002,675.002,577.73-1,613
Jul 29, 20252,675.002,700.002,650.002,675.002,577.730.94%3,209
Jul 28, 20252,725.002,750.002,650.002,650.002,553.64-2.57%4,888
Jul 25, 20252,775.002,800.002,700.002,720.002,621.09-1.09%4,168
Jul 24, 20252,775.002,775.002,750.002,750.002,650.00-1,531
Jul 23, 20252,725.002,800.002,700.002,750.002,650.000.92%11,285
Jul 22, 20252,725.002,800.002,725.002,725.002,625.91-1,525
Jul 21, 20252,725.002,800.002,650.002,725.002,625.91-3,216
Jul 18, 20252,725.002,860.002,650.002,725.002,625.91-2,391