See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-044,250.004,345.004,101.004,225.003,719.562,502
2024-09-034,250.004,300.004,150.004,250.003,741.577,120
2024-09-024,275.004,300.004,200.004,250.003,741.572,653
2024-08-304,325.004,340.004,231.004,275.003,763.581,491
2024-08-294,350.004,359.004,300.004,325.003,807.601,005
2024-08-284,400.004,400.004,210.004,210.003,706.361,595
2024-08-274,400.004,488.004,356.004,400.003,873.63953
2024-08-234,400.004,438.004,355.004,400.003,873.631,455
2024-08-224,400.004,450.004,345.004,400.003,873.636,807
2024-08-214,400.004,420.004,310.004,400.003,873.633,426
2024-08-204,400.004,454.004,370.004,400.003,873.631,104
2024-08-194,400.004,488.004,300.004,400.003,873.634,664
2024-08-164,400.004,490.004,365.004,400.003,873.634,625
2024-08-154,325.004,420.004,290.004,400.003,873.633,258
2024-08-144,325.004,350.004,261.004,325.003,807.601,305
2024-08-134,325.004,384.004,260.004,325.003,807.602,232
2024-08-124,350.004,392.504,265.004,325.003,807.601,909
2024-08-094,400.004,480.004,302.004,350.003,829.613,642
2024-08-084,400.004,480.004,309.094,400.003,873.631,954
2024-08-074,400.004,500.004,400.004,420.003,891.243,142
2024-08-064,375.004,449.004,375.004,375.003,851.62807
2024-08-054,400.004,500.004,300.004,375.003,851.623,169
2024-08-024,425.004,580.004,400.004,500.003,961.671,070
2024-08-014,400.004,500.004,360.004,425.003,895.642,962
2024-07-314,400.004,498.004,315.004,400.003,873.636,614
2024-07-304,321.004,500.004,321.004,400.003,873.632,738
2024-07-294,300.004,400.004,200.004,300.003,785.59608
2024-07-264,350.004,400.004,210.004,300.003,785.59615
2024-07-254,350.004,392.004,300.004,350.003,829.61363
2024-07-244,350.004,399.004,305.004,350.003,829.611,717
2024-07-234,300.004,400.004,210.004,350.003,829.611,149
2024-07-224,175.004,340.004,135.004,300.003,785.592,505
2024-07-194,150.004,290.004,055.004,175.003,675.553,470
2024-07-184,100.004,210.004,050.004,150.003,653.541,505
2024-07-174,125.004,145.004,031.004,100.003,609.52863
2024-07-164,150.004,200.004,056.004,125.003,631.532,274
2024-07-154,150.004,195.004,100.004,150.003,653.542,902
2024-07-124,150.004,160.004,101.004,150.003,653.542,629
2024-07-114,150.004,250.004,100.004,180.003,679.954,083
2024-07-104,250.004,275.004,100.004,175.003,675.551,173
2024-07-094,350.004,374.004,206.004,250.003,741.572,781
2024-07-084,400.004,400.004,300.004,350.003,829.612,658
2024-07-054,425.004,425.004,352.504,425.003,895.64707
2024-07-044,425.004,429.004,350.004,425.003,895.641,190
2024-07-034,425.004,492.504,350.004,425.003,895.645,528
2024-07-024,375.004,450.004,305.004,375.003,851.625,916
2024-07-014,375.004,419.004,305.004,375.003,851.621,284
2024-06-284,400.004,500.004,300.004,400.003,873.631,139
2024-06-274,425.004,425.004,301.004,400.003,873.632,546
2024-06-264,425.004,540.004,325.004,425.003,895.641,034
2024-06-254,425.004,550.004,300.004,425.003,895.6412,174
2024-06-244,350.004,540.004,300.004,425.003,895.6420,427
2024-06-214,325.004,500.004,200.004,350.003,829.611,679
2024-06-204,325.004,444.004,200.004,325.003,807.60807
2024-06-194,300.004,400.004,255.004,325.003,807.601,316
2024-06-184,300.004,400.004,295.004,300.003,785.59596
2024-06-174,200.004,395.004,100.004,300.003,785.593,015
2024-06-144,200.004,290.004,116.004,200.003,697.563,375
2024-06-133,950.004,290.003,800.004,100.003,609.523,853
2024-06-124,000.004,100.003,862.003,950.003,477.463,571
← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-090.7000 GBP
2025-11-060.8000 GBP
2025-04-100.7000 GBP
2024-11-070.8700 GBP
2024-04-110.6800 GBP
2023-11-090.9000 GBP
2023-04-060.6200 GBP
2022-11-031.0000 GBP
2022-04-070.5200 GBP
2021-10-281.0000 GBP
2021-04-080.4300 GBP
2020-10-291.0500 GBP
2020-04-090.3600 GBP
2019-10-310.9000 GBP
2019-04-110.3000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.