Bioventix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,725.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 7,408 |
| 2026-04-30 | 1,650.00 | 1,750.00 | 1,600.00 | 1,725.00 | 1,725.00 | 6,245 |
| 2026-04-29 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 3,333 |
| 2026-04-28 | 1,625.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,650.00 | 33,638 |
| 2026-04-27 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 9,728 |
| 2026-04-24 | 1,725.00 | 1,775.00 | 1,650.00 | 1,700.00 | 1,700.00 | 5,983 |
| 2026-04-23 | 1,750.00 | 1,800.00 | 1,657.50 | 1,725.00 | 1,725.00 | 9,761 |
| 2026-04-22 | 1,775.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3,943 |
| 2026-04-21 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | 8,171 |
| 2026-04-20 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3,620 |
| 2026-04-17 | 1,775.00 | 1,850.00 | 1,710.00 | 1,800.00 | 1,800.00 | 7,854 |
| 2026-04-16 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | 7,426 |
| 2026-04-15 | 1,850.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,800.00 | 3,443 |
| 2026-04-14 | 1,850.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,825.00 | 6,679 |
| 2026-04-13 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 8,829 |
| 2026-04-10 | 1,775.00 | 1,900.00 | 1,700.00 | 1,850.00 | 1,850.00 | 13,719 |
| 2026-04-09 | 1,850.00 | 1,850.00 | 1,700.00 | 1,800.00 | 1,800.00 | 22,060 |
| 2026-04-08 | 1,750.00 | 1,900.00 | 1,700.00 | 1,875.00 | 1,805.00 | 36,753 |
| 2026-04-07 | 1,625.00 | 1,755.00 | 1,600.00 | 1,700.00 | 1,636.53 | 32,355 |
| 2026-04-02 | 1,625.00 | 1,650.00 | 1,575.00 | 1,600.00 | 1,540.27 | 35,545 |
| 2026-04-01 | 1,475.00 | 1,650.00 | 1,450.00 | 1,625.00 | 1,564.33 | 37,709 |
| 2026-03-31 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 25,967 |
| 2026-03-30 | 1,450.00 | 1,590.00 | 1,400.00 | 1,470.00 | 1,415.12 | 34,120 |
| 2026-03-27 | 1,375.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,323.67 | 9,142 |
| 2026-03-26 | 1,450.00 | 1,500.00 | 1,350.00 | 1,385.00 | 1,333.29 | 12,635 |
| 2026-03-25 | 1,400.00 | 1,464.76 | 1,400.00 | 1,425.00 | 1,371.80 | 12,043 |
| 2026-03-24 | 1,450.00 | 1,500.00 | 1,320.00 | 1,400.00 | 1,347.73 | 7,449 |
| 2026-03-23 | 1,350.00 | 1,500.00 | 1,300.00 | 1,410.00 | 1,357.36 | 17,055 |
| 2026-03-20 | 1,425.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,395.87 | 16,124 |
| 2026-03-19 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | 7,128 |
| 2026-03-18 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,395.87 | 4,899 |
| 2026-03-17 | 1,425.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,395.87 | 6,054 |
| 2026-03-16 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | 18,029 |
| 2026-03-13 | 1,500.00 | 1,550.00 | 1,410.00 | 1,425.00 | 1,371.80 | 6,063 |
| 2026-03-12 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 6,417 |
| 2026-03-11 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,444.00 | 8,652 |
| 2026-03-10 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,468.07 | 2,571 |
| 2026-03-09 | 1,550.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,468.07 | 11,370 |
| 2026-03-06 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,492.13 | 5,219 |
| 2026-03-05 | 1,500.00 | 1,600.00 | 1,460.00 | 1,550.00 | 1,492.13 | 10,236 |
| 2026-03-04 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 7,225 |
| 2026-03-03 | 1,525.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,395.87 | 6,838 |
| 2026-03-02 | 1,575.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,468.07 | 10,416 |
| 2026-02-27 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,492.13 | 15,674 |
| 2026-02-26 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,540.27 | 7,778 |
| 2026-02-25 | 1,625.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,540.27 | 13,625 |
| 2026-02-24 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,564.33 | 16,268 |
| 2026-02-23 | 1,650.00 | 1,700.00 | 1,600.00 | 1,625.00 | 1,564.33 | 7,111 |
| 2026-02-20 | 1,675.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,588.40 | 6,412 |
| 2026-02-19 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,612.47 | 4,036 |
| 2026-02-18 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,564.33 | 9,342 |
| 2026-02-17 | 1,700.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,588.40 | 10,059 |
| 2026-02-16 | 1,725.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,636.53 | 4,603 |
| 2026-02-13 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,660.60 | 2,071 |
| 2026-02-12 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,684.67 | 4,749 |
| 2026-02-11 | 1,775.00 | 1,792.00 | 1,722.00 | 1,750.00 | 1,684.67 | 6,600 |
| 2026-02-10 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,708.73 | 4,847 |
| 2026-02-09 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,660.60 | 6,565 |
| 2026-02-06 | 1,800.00 | 1,850.00 | 1,650.00 | 1,700.00 | 1,636.53 | 8,701 |
| 2026-02-05 | 1,800.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,675.04 | 2,554 |
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.