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%WTI100.36▲ 0.89%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-114,000.004,090.003,900.003,900.003,433.445,382
2024-06-104,150.004,169.003,872.114,000.003,521.486,921
2024-06-074,230.004,230.004,100.004,200.003,697.563,251
2024-06-064,275.004,295.004,200.004,250.003,741.57918
2024-06-054,275.004,300.004,200.004,275.003,763.5813,157
2024-06-044,300.004,308.004,210.004,275.003,763.5823,388
2024-06-034,300.004,350.004,250.004,300.003,785.595,523
2024-05-314,300.004,450.004,275.004,300.003,785.592,211
2024-05-304,300.004,350.004,250.004,300.003,785.591,845
2024-05-294,325.004,440.004,250.004,300.003,785.5925,088
2024-05-284,350.004,365.004,255.004,325.003,807.601,454
2024-05-244,348.004,348.004,300.004,300.003,785.592,050
2024-05-234,375.004,450.004,300.004,350.003,829.612,613
2024-05-224,375.004,375.004,305.004,375.003,851.621,376
2024-05-214,375.004,450.004,310.004,375.003,851.621,477
2024-05-204,375.004,450.004,300.004,350.003,829.613,443
2024-05-174,375.004,400.004,330.004,375.003,851.621,925
2024-05-164,375.004,414.004,350.004,375.003,851.621,890
2024-05-154,375.004,385.004,355.004,375.003,851.62322
2024-05-144,375.004,450.004,325.004,375.003,851.623,730
2024-05-134,375.004,442.504,300.004,375.003,851.6219,803
2024-05-104,350.004,450.004,300.004,375.003,851.624,223
2024-05-094,300.004,400.004,250.004,350.003,829.614,297
2024-05-084,325.004,400.004,250.004,300.003,785.596,642
2024-05-074,325.004,340.004,300.004,325.003,807.609,332
2024-05-034,325.004,341.004,302.504,325.003,807.60910
2024-05-024,325.004,349.504,320.004,325.003,807.601,737
2024-05-014,275.004,350.004,222.504,325.003,807.604,510
2024-04-304,450.004,495.004,210.004,275.003,763.5811,930
2024-04-294,450.004,499.004,400.004,450.003,917.651,410
2024-04-264,425.004,474.004,415.004,450.003,917.651,387
2024-04-254,475.004,500.004,360.004,425.003,895.641,798
2024-04-244,475.004,497.504,450.004,475.003,939.6616,144
2024-04-234,525.004,592.504,360.004,475.003,939.661,079
2024-04-224,575.004,575.004,489.004,525.003,983.685,022
2024-04-194,600.004,675.004,502.004,600.004,049.701,188
2024-04-184,600.004,619.004,500.004,600.004,049.703,564
2024-04-174,600.004,624.004,515.004,600.004,049.701,720
2024-04-164,600.004,700.004,500.004,600.004,049.701,355
2024-04-154,600.004,687.004,500.004,500.003,961.677,124
2024-04-124,675.004,685.004,580.004,600.004,049.704,536
2024-04-114,625.004,700.004,500.004,670.004,111.3320,503
2024-04-104,750.004,800.004,550.004,600.003,989.842,886
2024-04-094,550.004,784.004,500.004,750.004,119.9410,786
2024-04-084,500.004,600.004,500.004,550.003,946.473,101
2024-04-054,550.004,700.004,500.004,500.003,903.101,585
2024-04-044,550.004,600.004,410.004,550.003,946.472,977
2024-04-034,550.004,560.004,500.004,550.003,946.473,429
2024-04-024,450.004,598.004,415.004,550.003,946.474,953
2024-03-284,450.004,499.004,400.004,450.003,859.7416,374
2024-03-274,475.004,525.004,400.004,450.003,859.743,006
2024-03-264,475.004,514.004,400.004,475.003,881.422,253
2024-03-254,600.004,690.004,410.004,475.003,881.425,532
2024-03-224,600.004,640.004,500.004,600.003,989.844,176
2024-03-214,600.004,700.004,520.004,600.003,989.842,891
2024-03-204,600.004,610.004,500.004,600.003,989.841,979
2024-03-194,600.004,700.004,525.004,600.003,989.841,890
2024-03-184,600.004,650.004,500.004,600.003,989.846,214
2024-03-154,600.004,670.004,585.004,600.003,989.841,389
2024-03-144,650.004,694.004,500.004,600.003,989.844,611
← NewerPage 11 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.