Beximco Pharmaceuticals PLC. (AIM:BXP)
London
· Delayed Price · Currency is GBP · Price in GBX 42.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:BXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.00 | 42.86 | 41.22 | 42.00 | 42.00 | - | 815,349 |
| Dec 4, 2025 | 39.50 | 42.60 | 39.50 | 42.00 | 42.00 | 7.69% | 251,771 |
| Dec 3, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 91,827 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 1, 2025 | 38.00 | 36.80 | 36.70 | 38.00 | 38.00 | - | 11,837 |
| Nov 28, 2025 | 38.00 | 38.80 | 38.80 | 38.00 | 38.00 | - | 5,000 |
| Nov 27, 2025 | 40.00 | 40.00 | 38.90 | 38.00 | 38.00 | - | 4,539 |
| Nov 26, 2025 | 37.20 | 40.00 | 37.20 | 38.00 | 38.00 | - | 16,246 |
| Nov 25, 2025 | 40.50 | 40.00 | 37.00 | 38.00 | 38.00 | -6.17% | 102,528 |
| Nov 24, 2025 | 40.50 | 42.00 | 39.66 | 40.50 | 40.50 | - | 13,327 |
| Nov 21, 2025 | 40.50 | 39.66 | 39.66 | 40.50 | 40.50 | - | 2,719 |
| Nov 20, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 18, 2025 | 40.50 | 41.20 | 40.66 | 40.50 | 40.50 | - | 7,734 |
| Nov 17, 2025 | 40.50 | 41.25 | 40.50 | 40.50 | 40.50 | - | 25,495 |
| Nov 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 13, 2025 | 41.00 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Nov 12, 2025 | 42.00 | 40.00 | 40.00 | 41.00 | 41.00 | -2.38% | 20,080 |
| Nov 11, 2025 | 42.00 | 40.04 | 40.00 | 42.00 | 42.00 | - | 15,303 |
| Nov 10, 2025 | 43.00 | 43.90 | 40.00 | 42.00 | 42.00 | -2.33% | 209,785 |
| Nov 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 6, 2025 | 43.00 | 42.70 | 42.70 | 43.00 | 43.00 | - | 10,000 |
| Nov 5, 2025 | 43.00 | 42.80 | 42.80 | 43.00 | 43.00 | - | 1,780 |
| Nov 4, 2025 | 43.00 | 42.00 | 42.00 | 43.00 | 43.00 | - | 25,000 |
| Nov 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 31, 2025 | 43.00 | 42.70 | 42.70 | 43.00 | 43.00 | - | 18,734 |
| Oct 30, 2025 | 43.00 | 44.00 | 44.00 | 43.00 | 43.00 | - | 10,500 |
| Oct 29, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 3,415 |
| Oct 28, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 6,250 |
| Oct 27, 2025 | 42.50 | 44.00 | 42.03 | 43.00 | 43.00 | 1.18% | 34,410 |
| Oct 24, 2025 | 43.00 | 43.56 | 42.00 | 42.50 | 42.50 | 1.19% | 57,883 |
| Oct 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 21, 2025 | 43.00 | 44.00 | 40.12 | 42.00 | 42.00 | -2.33% | 30,888 |
| Oct 20, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 98,658 |
| Oct 17, 2025 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 10,393 |
| Oct 16, 2025 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 1,250 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 14, 2025 | 44.00 | 43.90 | 43.90 | 44.00 | 44.00 | - | 2,268 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 10, 2025 | 44.00 | 43.96 | 43.40 | 44.00 | 44.00 | - | 7,000 |
| Oct 9, 2025 | 44.00 | 43.06 | 43.06 | 44.00 | 44.00 | - | 3,000 |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 6, 2025 | 44.00 | 44.00 | 43.21 | 44.00 | 44.00 | - | 11,000 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,000 |
| Oct 2, 2025 | 45.50 | 47.00 | 43.04 | 44.00 | 44.00 | -3.30% | 19,565 |
| Oct 1, 2025 | 45.50 | 47.00 | 45.00 | 45.50 | 45.50 | - | 36,500 |
| Sep 30, 2025 | 46.50 | 46.30 | 45.00 | 45.50 | 45.50 | -2.15% | 11,216 |
| Sep 29, 2025 | 46.50 | 46.30 | 46.30 | 46.50 | 46.50 | - | 18 |
| Sep 26, 2025 | 46.50 | 46.50 | 44.61 | 46.50 | 46.50 | - | 24,230 |
| Sep 25, 2025 | 46.50 | 46.50 | 45.50 | 46.50 | 46.50 | - | 46,505 |
| Sep 24, 2025 | 46.50 | 46.50 | 45.09 | 46.50 | 46.50 | - | 850,400 |
| Sep 23, 2025 | 46.50 | 46.35 | 45.45 | 46.50 | 46.50 | - | 60,775 |
| Sep 22, 2025 | 46.50 | 45.88 | 45.00 | 46.50 | 46.50 | - | 39,870 |
| Sep 19, 2025 | 46.50 | 47.11 | 46.20 | 46.50 | 46.50 | - | 8,935 |
| Sep 18, 2025 | 46.50 | 47.14 | 47.14 | 46.50 | 46.50 | - | 2,015 |
| Sep 17, 2025 | 46.50 | 47.48 | 45.62 | 46.50 | 46.50 | - | 27,212 |
| Sep 16, 2025 | 46.50 | 47.40 | 45.00 | 46.50 | 46.50 | - | 2,752 |
| Sep 15, 2025 | 46.50 | 48.00 | 46.60 | 46.50 | 46.50 | - | 16,843 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 11, 2025 | 46.50 | 47.55 | 45.00 | 46.50 | 46.50 | - | 12,951 |
| Sep 10, 2025 | 46.50 | 45.68 | 45.45 | 46.50 | 46.50 | - | 3,953 |
| Sep 9, 2025 | 46.50 | 47.78 | 47.78 | 46.50 | 46.50 | - | 1,561 |
| Sep 8, 2025 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | - | 1,500 |
| Sep 5, 2025 | 46.50 | 45.62 | 45.62 | 46.50 | 46.50 | - | 6,165 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Sep 3, 2025 | 46.50 | 48.00 | 45.56 | 46.50 | 46.50 | - | 50,480 |
| Sep 2, 2025 | 46.50 | 46.87 | 46.87 | 46.50 | 46.50 | - | 1,000 |
| Sep 1, 2025 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | - | 1,000 |
| Aug 29, 2025 | 46.50 | 48.00 | 46.16 | 46.50 | 46.50 | - | 83,699 |
| Aug 28, 2025 | 50.50 | 48.41 | 46.11 | 46.50 | 46.50 | -7.92% | 70,496 |
| Aug 27, 2025 | 50.50 | 51.89 | 48.67 | 50.50 | 50.50 | - | 29,847 |
| Aug 26, 2025 | 50.00 | 52.33 | 50.00 | 50.50 | 50.50 | 1.00% | 29,275 |
| Aug 22, 2025 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | - | 66,942 |
| Aug 21, 2025 | 49.00 | 51.98 | 49.60 | 50.00 | 50.00 | 2.04% | 19,632 |
| Aug 20, 2025 | 49.00 | 49.87 | 48.26 | 49.00 | 49.00 | - | 21,725 |
| Aug 19, 2025 | 49.00 | 49.98 | 49.00 | 49.00 | 49.00 | - | 70,038 |
| Aug 18, 2025 | 47.50 | 49.85 | 48.42 | 49.00 | 49.00 | 3.16% | 52,580 |
| Aug 15, 2025 | 47.50 | 47.11 | 47.11 | 47.50 | 47.50 | - | 25,000 |
| Aug 14, 2025 | 47.50 | 48.89 | 46.00 | 47.50 | 47.50 | - | 57,688 |
| Aug 13, 2025 | 47.50 | 48.45 | 47.00 | 47.50 | 47.50 | - | 26,539 |
| Aug 12, 2025 | 47.50 | 48.45 | 47.50 | 47.50 | 47.50 | - | 11,225 |
| Aug 11, 2025 | 44.50 | 48.00 | 44.60 | 47.50 | 47.50 | 6.74% | 151,732 |
| Aug 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 7, 2025 | 43.50 | 45.00 | 43.55 | 44.50 | 44.50 | 2.30% | 19,976 |
| Aug 6, 2025 | 43.50 | 45.00 | 42.33 | 43.50 | 43.50 | - | 14,848 |
| Aug 5, 2025 | 39.00 | 45.00 | 38.89 | 43.50 | 43.50 | 11.54% | 117,946 |
| Aug 4, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 79,500 |
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 31, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 19,598 |
| Jul 30, 2025 | 39.00 | 39.89 | 39.50 | 39.00 | 39.00 | -4.88% | 5,616 |
| Jul 29, 2025 | 39.50 | 41.00 | 39.10 | 41.00 | 41.00 | 3.80% | 33,469 |
| Jul 28, 2025 | 39.50 | 39.10 | 39.10 | 39.50 | 39.50 | - | 5,064 |
| Jul 25, 2025 | 39.50 | 39.10 | 39.10 | 39.50 | 39.50 | - | 1,315 |
| Jul 24, 2025 | 39.50 | 40.75 | 38.50 | 39.50 | 39.50 | - | 92,597 |
| Jul 23, 2025 | 39.50 | 41.00 | 40.33 | 39.50 | 39.50 | - | 43,188 |
| Jul 22, 2025 | 39.50 | 40.85 | 40.85 | 39.50 | 39.50 | - | 14,886 |
| Jul 21, 2025 | 39.50 | 39.89 | 39.89 | 39.50 | 39.50 | - | 3,500 |
| Jul 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |