Bioventix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 21,261 |
| 2026-07-27 | 1,535.00 | 1,600.00 | 1,470.00 | 1,490.00 | 1,490.00 | 13,432 |
| 2026-07-24 | 1,550.00 | 1,600.00 | 1,470.00 | 1,525.00 | 1,525.00 | 5,190 |
| 2026-07-23 | 1,550.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7,787 |
| 2026-07-22 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 33,296 |
| 2026-07-21 | 1,550.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,550.00 | 13,064 |
| 2026-07-20 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 11,168 |
| 2026-07-17 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 43,858 |
| 2026-07-16 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,790 |
| 2026-07-15 | 1,600.00 | 1,650.00 | 1,550.00 | 1,575.00 | 1,575.00 | 4,909 |
| 2026-07-14 | 1,600.00 | 1,650.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,541 |
| 2026-07-13 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | 6,900 |
| 2026-07-10 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | 6,213 |
| 2026-07-09 | 1,600.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 5,769 |
| 2026-07-08 | 1,600.00 | 1,650.00 | 1,550.00 | 1,570.00 | 1,570.00 | 9,957 |
| 2026-07-07 | 1,600.00 | 1,650.00 | 1,550.00 | 1,590.00 | 1,590.00 | 10,148 |
| 2026-07-06 | 1,600.00 | 1,650.00 | 1,550.00 | 1,590.00 | 1,590.00 | 18,332 |
| 2026-07-03 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | 8,810 |
| 2026-07-02 | 1,650.00 | 1,700.00 | 1,550.00 | 1,600.00 | 1,600.00 | 16,151 |
| 2026-07-01 | 1,650.00 | 1,700.00 | 1,575.00 | 1,700.00 | 1,700.00 | 2,435 |
| 2026-06-30 | 1,675.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2,755 |
| 2026-06-29 | 1,675.00 | 1,750.00 | 1,600.00 | 1,675.00 | 1,675.00 | 6,677 |
| 2026-06-26 | 1,675.00 | 1,750.00 | 1,600.00 | 1,675.00 | 1,675.00 | 1,002 |
| 2026-06-25 | 1,750.00 | 1,784.00 | 1,616.00 | 1,675.00 | 1,675.00 | 4,191 |
| 2026-06-24 | 1,800.00 | 1,850.00 | 1,700.00 | 1,750.00 | 1,750.00 | 4,507 |
| 2026-06-23 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 12,499 |
| 2026-06-22 | 1,800.00 | 1,850.00 | 1,705.00 | 1,800.00 | 1,800.00 | 3,263 |
| 2026-06-19 | 1,825.00 | 1,850.00 | 1,745.00 | 1,745.00 | 1,745.00 | 3,884 |
| 2026-06-18 | 1,725.00 | 1,850.00 | 1,700.00 | 1,825.00 | 1,825.00 | 12,336 |
| 2026-06-17 | 1,675.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 3,309 |
| 2026-06-16 | 1,650.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 2,613 |
| 2026-06-15 | 1,625.00 | 1,700.00 | 1,600.00 | 1,655.00 | 1,655.00 | 7,244 |
| 2026-06-12 | 1,575.00 | 1,650.00 | 1,550.00 | 1,625.00 | 1,625.00 | 6,237 |
| 2026-06-11 | 1,550.00 | 1,600.00 | 1,523.00 | 1,550.00 | 1,550.00 | 13,358 |
| 2026-06-10 | 1,575.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 6,217 |
| 2026-06-09 | 1,650.00 | 1,700.00 | 1,550.00 | 1,600.00 | 1,600.00 | 6,254 |
| 2026-06-08 | 1,650.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 7,297 |
| 2026-06-05 | 1,650.00 | 1,700.00 | 1,625.00 | 1,650.00 | 1,650.00 | 8,656 |
| 2026-06-04 | 1,675.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | 3,312 |
| 2026-06-03 | 1,675.00 | 1,700.00 | 1,621.00 | 1,660.00 | 1,660.00 | 7,779 |
| 2026-06-02 | 1,675.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | 8,364 |
| 2026-06-01 | 1,675.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | 5,334 |
| 2026-05-29 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 24,818 |
| 2026-05-28 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1,425 |
| 2026-05-27 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 5,742 |
| 2026-05-26 | 1,675.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 5,476 |
| 2026-05-22 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 25,682 |
| 2026-05-21 | 1,650.00 | 1,690.00 | 1,600.00 | 1,650.00 | 1,650.00 | 7,720 |
| 2026-05-20 | 1,675.00 | 1,700.00 | 1,600.00 | 1,660.00 | 1,660.00 | 14,376 |
| 2026-05-19 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 8,561 |
| 2026-05-18 | 1,700.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 4,492 |
| 2026-05-15 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 7,774 |
| 2026-05-14 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 27,405 |
| 2026-05-13 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 7,822 |
| 2026-05-12 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3,802 |
| 2026-05-11 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 8,085 |
| 2026-05-08 | 1,700.00 | 1,708.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2,845 |
| 2026-05-07 | 1,700.00 | 1,708.00 | 1,650.00 | 1,700.00 | 1,700.00 | 4,817 |
| 2026-05-06 | 1,700.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3,023 |
| 2026-05-05 | 1,725.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 9,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.7000 GBP |
| 2025-11-06 | 0.8000 GBP |
| 2025-04-10 | 0.7000 GBP |
| 2024-11-07 | 0.8700 GBP |
| 2024-04-11 | 0.6800 GBP |
| 2023-11-09 | 0.9000 GBP |
| 2023-04-06 | 0.6200 GBP |
| 2022-11-03 | 1.0000 GBP |
| 2022-04-07 | 0.5200 GBP |
| 2021-10-28 | 1.0000 GBP |
| 2021-04-08 | 0.4300 GBP |
| 2020-10-29 | 1.0500 GBP |
| 2020-04-09 | 0.3600 GBP |
| 2019-10-31 | 0.9000 GBP |
| 2019-04-11 | 0.3000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.