Bioventix PLC (AIM:BVXP)
London
· Delayed Price · Currency is GBP · Price in GBX 1,650.00
-50.00 (-2.94%)
Apr 28, 2026, 5:15 PM GMT
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,655.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 9,723 |
| Apr 24, 2026 | 1,725.00 | 1,775.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.45% | 5,983 |
| Apr 23, 2026 | 1,750.00 | 1,800.00 | 1,657.50 | 1,725.00 | 1,725.00 | -1.43% | 9,761 |
| Apr 22, 2026 | 1,775.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | -1.41% | 3,943 |
| Apr 21, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 8,171 |
| Apr 20, 2026 | 1,767.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 3,621 |
| Apr 17, 2026 | 1,775.00 | 1,850.00 | 1,710.00 | 1,800.00 | 1,800.00 | 1.41% | 7,854 |
| Apr 16, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 7,426 |
| Apr 15, 2026 | 1,850.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.37% | 3,443 |
| Apr 14, 2026 | 1,810.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -3.95% | 6,679 |
| Apr 13, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 2.70% | 8,826 |
| Apr 10, 2026 | 1,775.00 | 1,900.00 | 1,700.00 | 1,850.00 | 1,850.00 | 2.78% | 13,682 |
| Apr 9, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,800.00 | 1,800.00 | -4.00% | 22,028 |
| Apr 8, 2026 | 1,800.00 | 1,850.00 | 1,850.00 | 1,875.00 | 1,805.00 | 10.29% | 36,748 |
| Apr 7, 2026 | 1,625.00 | 1,755.00 | 1,600.00 | 1,700.00 | 1,636.53 | 6.25% | 32,355 |
| Apr 2, 2026 | 1,625.00 | 1,650.00 | 1,575.00 | 1,600.00 | 1,540.27 | -1.54% | 35,545 |
| Apr 1, 2026 | 1,475.00 | 1,650.00 | 1,450.00 | 1,625.00 | 1,564.33 | 8.33% | 37,709 |
| Mar 31, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 2.04% | 25,967 |
| Mar 30, 2026 | 1,450.00 | 1,590.00 | 1,400.00 | 1,470.00 | 1,415.12 | 6.91% | 34,120 |
| Mar 27, 2026 | 1,375.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,323.67 | -0.72% | 9,142 |
| Mar 26, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,385.00 | 1,333.29 | -2.81% | 12,635 |
| Mar 25, 2026 | 1,400.00 | 1,464.76 | 1,400.00 | 1,425.00 | 1,371.80 | 1.79% | 12,043 |
| Mar 24, 2026 | 1,450.00 | 1,500.00 | 1,320.00 | 1,400.00 | 1,347.73 | -0.71% | 7,449 |
| Mar 23, 2026 | 1,350.00 | 1,500.00 | 1,300.00 | 1,410.00 | 1,357.36 | -2.76% | 17,055 |
| Mar 20, 2026 | 1,425.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,395.87 | 1.75% | 16,124 |
| Mar 19, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | -1.72% | 7,128 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,395.87 | - | 4,899 |
| Mar 17, 2026 | 1,425.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,395.87 | 1.75% | 6,054 |
| Mar 16, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | - | 18,029 |
| Mar 13, 2026 | 1,500.00 | 1,550.00 | 1,410.00 | 1,425.00 | 1,371.80 | -5.00% | 6,063 |
| Mar 12, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | - | 6,417 |
| Mar 11, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,444.00 | -1.64% | 8,652 |
| Mar 10, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,468.07 | - | 2,571 |
| Mar 9, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,468.07 | -1.61% | 11,370 |
| Mar 6, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,492.13 | - | 5,219 |
| Mar 5, 2026 | 1,500.00 | 1,600.00 | 1,460.00 | 1,550.00 | 1,492.13 | 3.33% | 10,236 |
| Mar 4, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 3.45% | 7,225 |
| Mar 3, 2026 | 1,525.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,395.87 | -4.92% | 6,838 |
| Mar 2, 2026 | 1,575.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,468.07 | -1.61% | 10,416 |
| Feb 27, 2026 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,492.13 | -3.13% | 15,674 |
| Feb 26, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,540.27 | - | 7,778 |
| Feb 25, 2026 | 1,625.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,540.27 | -1.54% | 13,625 |
| Feb 24, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,564.33 | - | 16,268 |
| Feb 23, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,625.00 | 1,564.33 | -1.52% | 7,111 |
| Feb 20, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,588.40 | -1.49% | 6,412 |
| Feb 19, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,612.47 | 3.08% | 4,036 |
| Feb 18, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,564.33 | -1.52% | 9,342 |
| Feb 17, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,588.40 | -2.94% | 10,059 |
| Feb 16, 2026 | 1,725.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,636.53 | -1.45% | 4,603 |
| Feb 13, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,660.60 | -1.43% | 2,071 |
| Feb 12, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,684.67 | - | 4,749 |
| Feb 11, 2026 | 1,775.00 | 1,792.00 | 1,722.00 | 1,750.00 | 1,684.67 | -1.41% | 6,600 |
| Feb 10, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,708.73 | 2.90% | 4,847 |
| Feb 9, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,660.60 | 1.47% | 6,565 |
| Feb 6, 2026 | 1,800.00 | 1,850.00 | 1,650.00 | 1,700.00 | 1,636.53 | -2.30% | 8,701 |
| Feb 5, 2026 | 1,800.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,675.04 | -3.33% | 2,554 |
| Feb 4, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 1.41% | 5,945 |
| Feb 3, 2026 | 1,825.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,708.73 | -2.74% | 4,976 |
| Feb 2, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,756.87 | -1.35% | 3,587 |
| Jan 30, 2026 | 1,900.00 | 1,950.00 | 1,800.00 | 1,850.00 | 1,780.93 | -2.63% | 3,176 |
| Jan 29, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,829.07 | - | 6,896 |
| Jan 28, 2026 | 1,775.00 | 1,950.00 | 1,750.00 | 1,900.00 | 1,829.07 | 8.57% | 25,060 |
| Jan 27, 2026 | 1,750.00 | 1,840.00 | 1,700.00 | 1,750.00 | 1,684.67 | - | 8,422 |
| Jan 26, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,684.67 | - | 18,939 |
| Jan 23, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,684.67 | - | 3,475 |
| Jan 22, 2026 | 1,800.00 | 1,875.00 | 1,750.00 | 1,750.00 | 1,684.67 | -2.78% | 7,892 |
| Jan 21, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | - | 10,299 |
| Jan 20, 2026 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 1.41% | 3,896 |
| Jan 19, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,708.73 | -1.39% | 5,386 |
| Jan 16, 2026 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,732.80 | 2.86% | 14,444 |
| Jan 15, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,684.67 | - | 5,442 |
| Jan 14, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,684.67 | -2.78% | 4,644 |
| Jan 13, 2026 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 1.41% | 5,671 |
| Jan 12, 2026 | 1,850.00 | 1,900.00 | 1,750.00 | 1,775.00 | 1,708.73 | -4.05% | 4,683 |
| Jan 9, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | -2.63% | 3,463 |
| Jan 8, 2026 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,829.07 | 2.15% | 4,045 |
| Jan 7, 2026 | 1,860.00 | 1,900.00 | 1,852.00 | 1,860.00 | 1,790.56 | -1.59% | 3,711 |
| Jan 6, 2026 | 1,860.00 | 1,900.00 | 1,830.00 | 1,890.00 | 1,819.44 | 0.80% | 7,737 |
| Jan 5, 2026 | 1,875.00 | 1,910.00 | 1,820.00 | 1,875.00 | 1,805.00 | 0.81% | 10,508 |
| Jan 2, 2026 | 1,860.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,790.56 | -2.36% | 3,556 |
| Dec 31, 2025 | 1,850.00 | 1,905.00 | 1,800.00 | 1,905.00 | 1,833.88 | 2.97% | 5,623 |
| Dec 30, 2025 | 1,800.00 | 1,872.00 | 1,788.00 | 1,850.00 | 1,780.93 | 2.78% | 7,318 |
| Dec 29, 2025 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | - | 4,869 |
| Dec 24, 2025 | 1,750.00 | 1,850.00 | 1,722.00 | 1,800.00 | 1,732.80 | - | 1,420 |
| Dec 23, 2025 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,732.80 | -0.55% | 5,989 |
| Dec 22, 2025 | 1,775.00 | 1,869.90 | 1,760.00 | 1,810.00 | 1,742.43 | 1.97% | 10,313 |
| Dec 19, 2025 | 1,750.00 | 1,800.00 | 1,675.00 | 1,775.00 | 1,708.73 | 1.43% | 11,457 |
| Dec 18, 2025 | 1,700.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,684.67 | 2.94% | 6,248 |
| Dec 17, 2025 | 1,700.00 | 1,750.00 | 1,688.00 | 1,700.00 | 1,636.53 | -2.86% | 7,988 |
| Dec 16, 2025 | 1,700.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,684.67 | 2.94% | 7,254 |
| Dec 15, 2025 | 1,700.00 | 1,785.00 | 1,650.00 | 1,700.00 | 1,636.53 | - | 21,703 |
| Dec 12, 2025 | 1,725.00 | 1,750.00 | 1,671.00 | 1,700.00 | 1,636.53 | -1.45% | 5,981 |
| Dec 11, 2025 | 1,775.00 | 1,815.00 | 1,666.00 | 1,725.00 | 1,660.60 | -2.82% | 19,387 |
| Dec 10, 2025 | 1,820.00 | 1,850.00 | 1,752.50 | 1,775.00 | 1,708.73 | -3.53% | 8,924 |
| Dec 9, 2025 | 1,850.00 | 1,900.00 | 1,780.00 | 1,840.00 | 1,771.31 | -0.54% | 12,350 |
| Dec 8, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | 1.09% | 3,566 |
| Dec 5, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,761.68 | -3.68% | 5,361 |
| Dec 4, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,829.07 | 2.70% | 6,518 |
| Dec 3, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | - | 6,178 |
| Dec 2, 2025 | 1,925.00 | 1,920.00 | 1,806.00 | 1,850.00 | 1,780.93 | -3.90% | 14,889 |