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%WTI100.79▲ 1.33%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-134,700.004,700.004,605.004,700.004,076.573,743
2024-03-124,750.004,770.004,640.004,700.004,076.572,503
2024-03-114,845.004,845.004,700.004,750.004,119.942,246
2024-03-084,900.004,925.004,815.004,850.004,206.684,210
2024-03-074,900.004,990.004,888.004,900.004,250.051,453
2024-03-064,900.004,994.004,830.004,850.004,206.685,376
2024-03-054,900.004,948.004,850.004,850.004,206.681,876
2024-03-044,900.005,000.004,800.004,900.004,250.054,946
2024-03-014,900.005,000.004,825.004,900.004,250.051,925
2024-02-294,900.005,000.004,800.004,900.004,250.051,045
2024-02-284,900.004,998.004,827.004,900.004,250.054,216
2024-02-274,950.005,000.004,800.004,900.004,250.051,638
2024-02-265,000.005,100.004,915.004,950.004,293.4120,764
2024-02-235,000.005,100.005,000.005,000.004,336.7812,068
2024-02-225,000.005,100.005,000.005,000.004,336.782,101
2024-02-214,930.005,098.004,930.005,060.004,388.826,491
2024-02-204,925.004,998.504,912.004,925.004,271.731,612
2024-02-194,950.005,000.004,817.004,925.004,271.734,789
2024-02-164,775.004,998.004,762.504,950.004,293.415,761
2024-02-154,750.004,850.004,730.004,775.004,141.633,861
2024-02-144,750.004,800.004,721.004,750.004,119.941,947
2024-02-134,675.004,784.004,600.004,750.004,119.949,314
2024-02-124,650.004,750.004,600.004,675.004,054.893,974
2024-02-094,600.004,701.814,595.004,650.004,033.212,210
2024-02-084,520.004,648.004,520.004,600.003,989.842,439
2024-02-074,475.004,548.504,475.004,475.003,881.421,631
2024-02-064,475.004,534.004,475.004,525.003,924.794,804
2024-02-054,450.004,540.004,440.004,475.003,881.426,027
2024-02-024,425.004,500.004,300.004,450.003,859.743,625
2024-02-014,375.004,450.004,260.004,425.003,838.051,705
2024-01-314,325.004,397.004,310.004,375.003,794.68601
2024-01-304,250.004,399.004,230.004,325.003,751.322,287
2024-01-294,250.004,298.004,179.004,250.003,686.26128,494
2024-01-264,250.004,300.004,200.004,250.003,686.262,113
2024-01-254,250.004,270.004,200.004,250.003,686.263,244
2024-01-244,250.004,260.004,210.004,250.003,686.26625
2024-01-234,275.004,280.004,201.504,250.003,686.267,535
2024-01-224,300.004,319.004,200.004,250.003,686.267,450
2024-01-194,300.004,400.004,200.004,300.003,729.636,410
2024-01-184,400.004,425.004,300.004,300.003,729.633,271
2024-01-174,375.004,450.004,300.004,400.003,816.372,841
2024-01-164,400.004,490.004,300.004,400.003,816.372,241
2024-01-154,400.004,500.004,300.004,400.003,816.371,693
2024-01-124,400.004,500.004,300.004,400.003,816.371,182
2024-01-114,400.004,500.004,300.004,400.003,816.375,269
2024-01-104,400.004,500.004,300.004,400.003,816.375,271
2024-01-094,450.004,500.004,305.004,400.003,816.372,775
2024-01-084,375.004,495.004,300.004,450.003,859.742,514
2024-01-054,400.004,445.004,260.004,375.003,794.684,331
2024-01-044,350.004,450.004,260.004,400.003,816.374,723
2024-01-034,339.564,450.004,339.564,350.003,773.001,556
2024-01-024,300.004,395.004,200.004,300.003,729.631,729
2023-12-294,300.004,400.004,200.004,300.003,729.63686
2023-12-284,300.004,350.004,200.004,300.003,729.631,737
2023-12-274,300.004,400.004,215.004,300.003,729.634,228
2023-12-224,300.004,400.004,275.674,300.003,729.631,787
2023-12-214,375.004,450.004,265.004,325.003,751.324,092
2023-12-204,350.004,447.504,300.004,375.003,794.684,363
2023-12-194,150.004,450.004,130.004,350.003,773.006,509
2023-12-184,100.004,250.004,050.004,150.003,599.531,415
← NewerPage 12 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.