Bioventix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 5,945 |
| 2026-02-03 | 1,825.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,708.73 | 4,976 |
| 2026-02-02 | 1,850.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,756.87 | 3,587 |
| 2026-01-30 | 1,900.00 | 1,950.00 | 1,800.00 | 1,850.00 | 1,780.93 | 3,176 |
| 2026-01-29 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,829.07 | 6,896 |
| 2026-01-28 | 1,775.00 | 1,950.00 | 1,750.00 | 1,900.00 | 1,829.07 | 25,060 |
| 2026-01-27 | 1,750.00 | 1,840.00 | 1,700.00 | 1,750.00 | 1,684.67 | 8,422 |
| 2026-01-26 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,684.67 | 18,939 |
| 2026-01-23 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,684.67 | 3,475 |
| 2026-01-22 | 1,800.00 | 1,875.00 | 1,750.00 | 1,750.00 | 1,684.67 | 7,892 |
| 2026-01-21 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 10,299 |
| 2026-01-20 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 3,896 |
| 2026-01-19 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,708.73 | 5,386 |
| 2026-01-16 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,732.80 | 14,444 |
| 2026-01-15 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,684.67 | 5,442 |
| 2026-01-14 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,684.67 | 4,644 |
| 2026-01-13 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 5,671 |
| 2026-01-12 | 1,850.00 | 1,900.00 | 1,750.00 | 1,775.00 | 1,708.73 | 4,683 |
| 2026-01-09 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | 3,463 |
| 2026-01-08 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,829.07 | 4,045 |
| 2026-01-07 | 1,860.00 | 1,900.00 | 1,852.00 | 1,860.00 | 1,790.56 | 3,711 |
| 2026-01-06 | 1,860.00 | 1,900.00 | 1,830.00 | 1,890.00 | 1,819.44 | 7,737 |
| 2026-01-05 | 1,875.00 | 1,910.00 | 1,820.00 | 1,875.00 | 1,805.00 | 10,508 |
| 2026-01-02 | 1,860.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,790.56 | 3,556 |
| 2025-12-31 | 1,850.00 | 1,905.00 | 1,800.00 | 1,905.00 | 1,833.88 | 5,623 |
| 2025-12-30 | 1,800.00 | 1,872.00 | 1,788.00 | 1,850.00 | 1,780.93 | 7,318 |
| 2025-12-29 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,732.80 | 4,869 |
| 2025-12-24 | 1,750.00 | 1,850.00 | 1,722.00 | 1,800.00 | 1,732.80 | 1,420 |
| 2025-12-23 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,732.80 | 5,989 |
| 2025-12-22 | 1,775.00 | 1,869.90 | 1,760.00 | 1,810.00 | 1,742.43 | 10,313 |
| 2025-12-19 | 1,750.00 | 1,800.00 | 1,675.00 | 1,775.00 | 1,708.73 | 11,457 |
| 2025-12-18 | 1,700.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,684.67 | 6,248 |
| 2025-12-17 | 1,700.00 | 1,750.00 | 1,688.00 | 1,700.00 | 1,636.53 | 7,988 |
| 2025-12-16 | 1,700.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,684.67 | 7,254 |
| 2025-12-15 | 1,700.00 | 1,785.00 | 1,650.00 | 1,700.00 | 1,636.53 | 21,703 |
| 2025-12-12 | 1,725.00 | 1,750.00 | 1,671.00 | 1,700.00 | 1,636.53 | 5,981 |
| 2025-12-11 | 1,775.00 | 1,815.00 | 1,666.00 | 1,725.00 | 1,660.60 | 19,387 |
| 2025-12-10 | 1,820.00 | 1,850.00 | 1,752.50 | 1,775.00 | 1,708.73 | 8,924 |
| 2025-12-09 | 1,850.00 | 1,900.00 | 1,780.00 | 1,840.00 | 1,771.31 | 12,350 |
| 2025-12-08 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | 3,566 |
| 2025-12-05 | 1,850.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,761.68 | 5,361 |
| 2025-12-04 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,829.07 | 6,518 |
| 2025-12-03 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,780.93 | 6,178 |
| 2025-12-02 | 1,920.00 | 1,920.00 | 1,806.00 | 1,850.00 | 1,780.93 | 14,889 |
| 2025-12-01 | 1,875.00 | 2,000.00 | 1,850.00 | 1,925.00 | 1,853.13 | 3,635 |
| 2025-11-28 | 2,000.00 | 2,050.00 | 1,850.10 | 1,875.00 | 1,805.00 | 12,316 |
| 2025-11-27 | 2,000.00 | 2,050.00 | 1,900.00 | 1,900.00 | 1,829.07 | 4,646 |
| 2025-11-26 | 2,050.00 | 2,053.00 | 1,905.00 | 2,000.00 | 1,925.33 | 2,418 |
| 2025-11-25 | 2,050.00 | 2,100.00 | 2,020.00 | 2,050.00 | 1,973.47 | 4,136 |
| 2025-11-24 | 2,075.00 | 2,100.00 | 2,048.00 | 2,060.00 | 1,983.09 | 8,732 |
| 2025-11-21 | 2,075.00 | 2,165.00 | 2,050.00 | 2,075.00 | 1,997.53 | 7,582 |
| 2025-11-20 | 2,100.00 | 2,150.00 | 2,050.00 | 2,075.00 | 1,997.53 | 2,113 |
| 2025-11-19 | 2,100.00 | 2,210.68 | 2,055.00 | 2,100.00 | 2,021.60 | 13,355 |
| 2025-11-18 | 2,150.00 | 2,200.00 | 2,061.00 | 2,150.00 | 2,069.73 | 5,815 |
| 2025-11-17 | 2,125.00 | 2,219.34 | 2,050.00 | 2,150.00 | 2,069.73 | 36,859 |
| 2025-11-14 | 2,150.00 | 2,216.08 | 2,050.00 | 2,125.00 | 2,045.67 | 11,512 |
| 2025-11-13 | 2,150.00 | 2,227.55 | 2,100.00 | 2,150.00 | 2,069.73 | 5,382 |
| 2025-11-12 | 2,150.00 | 2,229.59 | 2,111.00 | 2,150.00 | 2,069.73 | 37,674 |
| 2025-11-11 | 2,150.00 | 2,255.00 | 2,100.00 | 2,200.00 | 2,117.87 | 14,918 |
| 2025-11-10 | 2,125.00 | 2,254.62 | 2,100.00 | 2,150.00 | 2,069.73 | 252,702 |
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.