See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-072,125.002,230.002,050.002,125.002,045.679,217
2025-11-062,125.002,230.002,050.002,125.002,045.6721,446
2025-11-052,175.002,250.002,100.002,200.002,040.8556,619
2025-11-042,150.002,250.002,100.002,175.002,017.669,888
2025-11-032,000.002,200.001,950.002,175.002,017.6614,906
2025-10-311,900.002,050.001,850.002,050.001,901.7046,555
2025-10-301,850.001,950.001,822.261,900.001,762.5647,066
2025-10-291,850.001,900.001,750.001,850.001,716.1726,786
2025-10-281,950.002,000.001,800.001,835.001,702.2627,204
2025-10-271,900.002,040.001,820.001,960.001,818.2166,966
2025-10-242,325.002,348.002,266.002,325.002,156.811,828
2025-10-232,375.002,450.002,250.002,325.002,156.812,557
2025-10-222,325.002,450.002,250.002,375.002,203.1927,379
2025-10-212,325.002,400.002,250.002,280.002,115.075,726
2025-10-202,375.002,450.002,255.002,325.002,156.814,147
2025-10-172,375.002,500.002,300.002,440.002,263.494,759
2025-10-162,350.002,450.002,300.002,400.002,226.398,079
2025-10-152,375.002,400.002,332.002,400.002,226.392,219
2025-10-142,375.002,400.002,350.002,375.002,203.193,189
2025-10-132,425.002,425.002,300.002,375.002,203.193,232
2025-10-102,425.002,450.002,385.002,400.002,226.392,510
2025-10-092,400.002,450.002,350.002,425.002,249.586,073
2025-10-082,450.002,500.002,350.002,400.002,226.3915,928
2025-10-072,450.002,500.002,400.002,450.002,272.7742,313
2025-10-062,450.002,476.002,400.002,450.002,272.773,224
2025-10-032,450.002,500.002,400.002,440.002,263.494,421
2025-10-022,450.002,500.002,410.002,450.002,272.773,318
2025-10-012,450.002,476.002,400.002,450.002,272.775,758
2025-09-302,450.002,500.002,400.002,450.002,272.778,317
2025-09-292,475.002,500.002,400.002,470.002,291.322,170
2025-09-262,475.002,515.002,422.002,475.002,295.962,009
2025-09-252,500.002,550.002,400.002,500.002,319.152,534
2025-09-242,500.002,550.002,445.002,500.002,319.1530,227
2025-09-232,450.002,550.002,440.002,500.002,319.155,158
2025-09-222,435.002,500.002,426.002,450.002,272.776,001
2025-09-192,435.002,470.002,400.002,435.002,258.851,926
2025-09-182,435.002,470.002,420.002,440.002,263.491,736
2025-09-172,425.002,470.002,400.002,435.002,258.853,745
2025-09-162,425.002,450.002,415.152,450.002,272.7722,455
2025-09-152,425.002,500.002,370.002,500.002,319.1516,002
2025-09-122,425.002,450.002,400.002,425.002,249.583,351
2025-09-112,425.002,450.002,401.502,425.002,249.585,999
2025-09-102,450.002,480.002,400.002,440.002,263.494,076
2025-09-092,450.002,450.002,400.002,450.002,272.7713,436
2025-09-082,450.002,500.002,400.002,450.002,272.771,365
2025-09-052,460.002,500.002,400.002,450.002,272.775,437
2025-09-042,470.002,500.002,400.002,460.002,282.054,537
2025-09-032,450.002,500.002,400.002,470.002,291.324,370
2025-09-022,465.002,500.002,400.002,480.002,300.609,528
2025-09-012,525.002,550.002,432.002,465.002,286.685,377
2025-08-292,525.002,550.002,500.002,525.002,342.343,738
2025-08-282,525.002,550.002,500.002,525.002,342.345,841
2025-08-272,500.002,550.002,450.002,525.002,342.341,522
2025-08-262,475.002,550.002,450.002,500.002,319.1510,499
2025-08-222,450.002,500.002,400.002,500.002,319.155,164
2025-08-212,475.002,500.002,400.002,450.002,272.778,152
2025-08-202,382.662,498.002,382.662,475.002,295.968,961
2025-08-192,325.002,400.002,300.002,400.002,226.3911,326
2025-08-182,275.002,350.002,250.002,320.002,152.1711,624
2025-08-152,325.002,350.002,199.002,300.002,133.6212,736
← NewerPage 5 of 22 · 1,267 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.