Skip to main content
Provexis plc (AIM:PXS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.216
-0.034 (-2.72%)
Mar 6, 2026, 12:47 PM GMT

Provexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.341.381.201.251.25-3.10%1,899,937
Mar 4, 20261.451.451.201.291.29-2.64%2,101,252
Mar 3, 20261.401.501.301.331.331.92%1,516,944
Mar 2, 20261.371.451.211.301.30-9.72%3,288,361
Feb 27, 20261.341.501.341.441.441.41%1,606,612
Feb 26, 20261.501.341.341.421.421.79%189,548
Feb 25, 20261.451.501.221.401.40-2.11%1,918,308
Feb 24, 20261.401.501.301.431.43-282,152
Feb 23, 20261.501.501.351.431.431.79%1,192,692
Feb 20, 20261.401.501.261.401.40-3.45%3,318,241
Feb 19, 20261.501.501.401.451.45-0.68%444,654
Feb 18, 20261.301.451.301.461.462.46%3,559,841
Feb 17, 20261.501.501.351.431.431.79%2,060,343
Feb 16, 20261.371.551.351.401.40-6.67%2,264,454
Feb 13, 20261.451.551.401.501.50-0.33%3,596,619
Feb 12, 20261.551.551.431.511.510.33%3,260,744
Feb 11, 20261.551.551.431.501.500.33%1,906,750
Feb 10, 20261.391.521.401.501.509.93%17,740,148
Feb 9, 20261.211.401.221.361.3614.77%8,574,043
Feb 6, 20261.151.231.131.191.19-3.66%4,430,497
Feb 5, 20261.231.251.171.231.232.50%2,597,608
Feb 4, 20261.251.301.171.201.20-3,040,618
Feb 3, 20261.151.251.141.201.206.67%4,957,939
Feb 2, 20261.151.151.001.131.132.27%2,280,504
Jan 30, 20260.981.150.981.101.10-1,892,737
Jan 29, 20261.151.151.051.101.102.33%2,253,001
Jan 28, 20261.151.151.001.081.08-2.27%821,547
Jan 27, 20261.101.151.051.101.102.33%4,638,214
Jan 26, 20261.001.100.961.081.087.29%8,588,374
Jan 23, 20261.001.040.961.001.00-4.57%1,456,628
Jan 22, 20260.961.100.961.051.057.69%3,775,793
Jan 21, 20261.041.040.960.980.98-7.14%580,905
Jan 20, 20260.951.250.951.051.05-3,005,053
Jan 19, 20261.051.050.951.051.055.00%7,042,682
Jan 16, 20261.011.010.921.001.00-1.48%200,779
Jan 15, 20261.001.030.961.021.026.84%4,883,749
Jan 14, 20260.920.970.920.950.95-0.21%434,621
Jan 13, 20261.051.050.860.950.95-4.80%3,205,539
Jan 12, 20260.921.050.921.001.002.56%2,724,304
Jan 9, 20261.031.050.900.980.98-2.01%251,659
Jan 8, 20261.001.020.901.001.004.74%6,878,570
Jan 7, 20260.841.000.840.950.952.15%1,832,156
Jan 6, 20260.951.000.800.930.93-7.00%4,750,394
Jan 5, 20260.901.000.801.001.0012.99%9,271,060
Jan 2, 20260.770.970.770.890.89-1.67%390,550
Dec 31, 20250.900.950.820.900.906.51%8,000,511
Dec 30, 20250.780.870.780.850.853.68%1,150,768
Dec 29, 20250.740.880.730.820.8214.79%11,066,580
Dec 24, 20250.700.740.690.710.718.40%1,306,406
Dec 23, 20250.690.690.610.660.66-1.50%155,016
Dec 22, 20250.700.700.630.670.671.53%1,339,428
Dec 19, 20250.620.700.620.660.66-2.96%336,417
Dec 18, 20250.620.700.620.680.682.74%1,046,561
Dec 17, 20250.680.680.630.660.660.31%59,775
Dec 16, 20250.610.690.610.660.66-30,129
Dec 15, 20250.680.690.680.660.660.46%440,222
Dec 12, 20250.680.680.680.650.65-2.69%21,300
Dec 11, 20250.700.700.640.670.670.45%521,489
Dec 10, 20250.690.690.600.670.673.89%1,958,068
Dec 9, 20250.650.660.600.640.640.78%374,531
Dec 8, 20250.700.700.590.640.641.92%63,216
Dec 5, 20250.590.590.590.630.63-16,445
Dec 4, 20250.600.600.600.630.634.69%252
Dec 3, 20250.580.620.580.600.606.23%11,980,080
Dec 2, 20250.580.580.580.560.56-2.26%346,550
Dec 1, 20250.580.670.560.580.58-8.00%888,995
Nov 28, 20250.580.580.580.630.634.17%220,085
Nov 27, 20250.580.600.580.600.602.56%428,686
Nov 26, 20250.560.600.560.590.59-8.16%24,100
Nov 25, 20250.560.680.560.640.6410.78%267,752
Nov 24, 20250.560.560.560.580.58-5.27%75,000
Nov 21, 20250.570.570.570.610.613.76%140,000
Nov 20, 20250.600.600.580.590.59-4.10%315,625
Nov 19, 20250.700.700.590.610.617.02%49,490
Nov 18, 20250.570.590.560.570.57-1.72%1,213,002
Nov 17, 20250.590.680.570.580.580.52%3,728,014
Nov 14, 20250.580.580.570.580.580.35%3,897,925
Nov 13, 20250.580.580.570.580.58-897,957
Nov 12, 20250.580.580.580.580.58-47,744
Nov 11, 20250.580.580.560.580.580.88%981,424
Nov 10, 20250.560.580.560.570.57-521,193
Nov 7, 20250.580.580.550.570.570.88%1,414,329
Nov 6, 20250.560.560.550.570.57-1.22%654,615
Nov 5, 20250.580.660.570.570.57-2.22%1,258,808
Nov 4, 20250.570.600.560.590.590.86%5,579,411
Nov 3, 20250.600.630.560.580.580.52%876,966
Oct 31, 20250.640.640.570.580.58-4.15%201,227
Oct 30, 20250.600.680.580.600.60-2.43%3,333,408
Sep 30, 20250.630.630.560.620.62-6.80%5,749,617
Sep 29, 20250.640.640.630.660.66-19,033
Sep 26, 20250.700.700.680.660.66-100,130
Sep 25, 20250.680.680.630.660.660.30%108,562
Sep 24, 20250.630.700.630.660.66-46,030
Sep 23, 20250.630.690.630.660.66-1.05%295,932
Sep 22, 20250.670.680.640.670.67-553,133
Sep 19, 20250.690.690.670.670.670.30%1,100
Sep 18, 20250.700.700.630.670.67-2,878
Sep 17, 20250.690.690.680.670.67-100,239
Sep 16, 20250.670.670.670.670.67--
Sep 15, 20250.640.680.640.670.67-0.30%157,132