Skip to main content
Provexis plc (AIM:PXS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.025
+0.085 (9.04%)
Apr 28, 2026, 4:41 PM GMT

Provexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.050.941.03-9.47%4,935,373
Apr 27, 20260.941.100.940.940.94-10.48%1,282,796
Apr 24, 20261.051.050.801.051.05-4,690,179
Apr 23, 20261.041.100.951.051.050.96%66,405
Apr 22, 20261.101.100.981.041.04-155,397
Apr 21, 20261.031.100.981.041.04-372,665
Apr 20, 20261.031.100.941.041.043.48%594,030
Apr 17, 20260.961.050.961.011.01-2.43%1,204,025
Apr 16, 20260.961.040.961.031.03-0.96%518,607
Apr 15, 20261.021.100.951.041.041.96%2,931,788
Apr 14, 20261.101.100.941.021.022.00%1,518,703
Apr 13, 20261.041.100.901.001.005.26%307,056
Apr 10, 20261.101.100.870.950.95-200,368
Apr 9, 20261.001.000.870.950.95-555,191
Apr 8, 20260.871.000.870.950.952.70%1,283,529
Apr 7, 20260.981.100.800.930.93-5.13%11,564,390
Apr 2, 20260.951.020.800.980.98-11.36%10,882,590
Apr 1, 20261.251.250.951.101.102.33%66,178
Mar 31, 20260.970.980.981.081.08-2.27%550,212
Mar 30, 20261.081.080.951.101.102.33%2,507,982
Mar 27, 20261.101.250.951.081.08-2.27%404,036
Mar 26, 20260.971.250.971.101.10-2.22%159,954
Mar 25, 20261.081.251.011.131.13-46,527
Mar 24, 20261.041.081.021.131.132.27%612,640
Mar 23, 20261.041.040.971.101.10-1,044,934
Mar 20, 20260.971.250.971.101.105.77%1,302,142
Mar 19, 20261.001.050.951.041.041.46%3,342,174
Mar 18, 20261.051.051.001.031.03-3,308,494
Mar 17, 20261.001.051.001.031.032.50%4,600,490
Mar 16, 20261.061.300.951.001.00-10.31%2,033,872
Mar 13, 20261.151.151.081.121.122.29%2,078,798
Mar 12, 20261.101.181.011.091.09-0.91%8,580,599
Mar 11, 20261.151.281.101.101.10-9.09%9,970,925
Mar 10, 20261.301.351.151.211.21-3.20%5,284,977
Mar 9, 20261.201.301.201.251.25-1,006,343
Mar 6, 20261.201.301.201.251.25-925,814
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, 20261.341.501.341.421.421.79%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, 20261.301.451.291.461.462.46%3,559,842
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, 20261.501.551.391.501.509.93%17,740,140
Feb 9, 20261.221.401.201.361.3614.77%8,574,044
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