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%WTI99.10▲ 2.01%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,325.002,350.002,300.002,325.002,156.814,042
2025-08-132,375.002,400.002,305.002,320.002,152.179,470
2025-08-122,410.002,420.002,352.002,390.002,217.115,955
2025-08-112,425.002,475.002,325.002,405.002,231.0217,026
2025-08-082,510.002,550.002,400.002,425.002,249.587,679
2025-08-072,525.002,550.002,500.002,500.002,319.152,206
2025-08-062,500.002,550.002,450.002,525.002,342.344,133
2025-08-052,625.002,650.002,420.002,450.002,272.7733,483
2025-08-042,665.002,700.002,600.002,625.002,435.111,921
2025-08-012,660.002,700.002,620.002,665.002,472.221,422
2025-07-312,675.002,700.002,600.002,650.002,458.301,949
2025-07-302,675.002,700.002,650.002,675.002,481.491,613
2025-07-292,675.002,700.002,650.002,675.002,481.493,209
2025-07-282,725.002,750.002,650.002,650.002,458.304,888
2025-07-252,775.002,800.002,700.002,720.002,523.244,168
2025-07-242,775.002,775.002,750.002,750.002,551.071,531
2025-07-232,725.002,800.002,700.002,750.002,551.0711,285
2025-07-222,725.002,800.002,725.002,725.002,527.881,525
2025-07-212,725.002,800.002,650.002,725.002,527.883,216
2025-07-182,725.002,860.002,650.002,725.002,527.882,391
2025-07-172,725.002,800.002,650.002,725.002,527.882,105
2025-07-162,725.002,800.002,660.002,725.002,527.885,520
2025-07-152,750.002,800.002,650.802,725.002,527.883,335
2025-07-142,775.002,800.002,721.002,760.002,560.34796
2025-07-112,725.002,800.002,650.002,775.002,574.268,654
2025-07-102,725.002,730.002,650.002,725.002,527.884,029
2025-07-092,725.002,800.002,616.672,725.002,527.883,471
2025-07-082,700.002,750.002,650.002,680.002,486.135,911
2025-07-072,700.002,740.002,655.002,700.002,504.682,008
2025-07-042,750.002,800.002,650.002,700.002,504.685,347
2025-07-032,750.002,800.002,700.002,750.002,551.074,039
2025-07-022,750.002,800.002,700.002,750.002,551.073,317
2025-07-012,750.003,020.002,700.003,020.002,801.54494
2025-06-302,750.002,780.002,700.002,750.002,551.071,214
2025-06-272,750.002,785.002,700.002,750.002,551.073,187
2025-06-262,650.002,790.002,550.002,750.002,551.076,369
2025-06-252,650.002,700.002,600.002,650.002,458.303,730
2025-06-242,650.002,700.002,600.002,650.002,458.302,231
2025-06-232,650.002,700.002,600.002,700.002,504.681,991
2025-06-202,600.002,700.002,585.002,600.002,411.922,673
2025-06-192,600.002,650.002,550.002,600.002,411.925,289
2025-06-182,675.002,750.002,550.002,600.002,411.929,377
2025-06-172,725.002,800.002,600.002,675.002,481.495,489
2025-06-162,725.002,800.002,650.002,750.002,551.073,200
2025-06-132,725.002,800.002,650.002,725.002,527.882,371
2025-06-122,800.002,850.002,661.002,750.002,551.075,099
2025-06-112,800.002,850.002,750.002,800.002,597.457,638
2025-06-102,800.002,850.002,750.002,800.002,597.452,701
2025-06-092,750.002,850.002,716.002,800.002,597.451,921
2025-06-062,850.002,900.002,672.502,750.002,551.072,290
2025-06-052,850.002,850.002,800.002,850.002,643.832,137
2025-06-042,850.002,900.002,800.002,850.002,643.831,118
2025-06-032,900.002,950.002,800.002,850.002,643.833,208
2025-06-022,925.002,950.002,850.002,900.002,690.225,165
2025-05-302,900.002,970.002,867.002,925.002,713.411,331
2025-05-292,900.002,950.002,850.002,900.002,690.221,038
2025-05-282,875.002,950.002,800.002,950.002,736.6027,360
2025-05-272,900.002,970.002,800.002,970.002,755.153,343
2025-05-232,875.003,000.002,800.002,900.002,690.2222,298
2025-05-222,850.002,950.002,750.002,875.002,667.022,746
← NewerPage 6 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.