See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-222,850.002,950.002,750.002,875.002,667.022,746
2025-05-212,850.002,950.002,780.002,850.002,643.837,426
2025-05-202,775.002,950.002,750.002,950.002,736.6027,211
2025-05-192,750.002,900.002,700.002,775.002,574.263,518
2025-05-162,800.002,890.002,700.002,750.002,551.071,871
2025-05-152,800.002,900.002,700.002,800.002,597.4511,428
2025-05-142,875.002,950.002,700.002,800.002,597.455,647
2025-05-132,850.002,950.002,800.002,875.002,667.02609
2025-05-122,850.002,890.002,800.002,850.002,643.835,484
2025-05-092,770.002,900.002,700.002,850.002,643.833,912
2025-05-082,750.002,840.002,700.002,770.002,569.626,329
2025-05-072,795.002,840.002,700.002,750.002,551.078,317
2025-05-062,675.002,845.002,650.002,820.002,616.0015,774
2025-05-022,700.002,750.002,600.002,675.002,481.4916,583
2025-05-012,550.002,700.002,500.002,700.002,504.6820,074
2025-04-302,550.002,595.002,500.002,550.002,365.535,889
2025-04-292,575.002,600.002,500.002,575.002,388.739,524
2025-04-282,550.002,650.002,500.002,575.002,388.7314,121
2025-04-252,500.002,600.002,450.002,590.002,402.6412,281
2025-04-242,500.002,550.002,490.002,500.002,319.154,646
2025-04-232,500.002,550.002,460.002,500.002,319.1512,679
2025-04-222,475.002,550.002,450.002,500.002,319.1519,013
2025-04-172,450.002,550.002,406.002,550.002,365.5318,864
2025-04-162,500.002,550.002,385.002,450.002,272.773,548
2025-04-152,450.002,550.002,400.002,500.002,319.158,094
2025-04-142,450.002,497.002,400.002,450.002,272.775,173
2025-04-112,450.002,500.002,400.002,450.002,272.775,004
2025-04-102,475.002,600.002,400.002,450.002,272.7717,201
2025-04-092,450.002,550.002,400.002,475.002,231.022,280
2025-04-082,400.002,540.002,350.002,540.002,289.626,604
2025-04-072,350.002,500.002,200.002,400.002,163.4216,777
2025-04-042,375.002,400.002,250.002,350.002,118.3510,974
2025-04-032,400.002,450.002,350.002,370.002,136.3716,550
2025-04-022,425.002,450.002,350.002,425.002,185.9561,376
2025-04-012,450.002,510.002,400.002,425.002,185.955,063
2025-03-312,675.002,700.002,400.002,420.002,181.4529,664
2025-03-282,725.002,750.002,715.002,750.002,478.924,146
2025-03-272,675.002,750.002,650.002,750.002,478.926,088
2025-03-262,650.002,710.002,610.002,675.002,411.316,056
2025-03-252,615.002,700.002,552.002,650.002,388.7714,663
2025-03-242,650.002,688.002,580.002,590.002,334.696,694
2025-03-212,650.002,760.002,600.002,650.002,388.776,543
2025-03-202,695.002,760.002,600.002,620.002,361.736,065
2025-03-192,770.002,770.002,650.002,695.002,429.346,174
2025-03-182,838.002,838.002,750.002,775.002,501.453,298
2025-03-172,850.002,900.002,770.002,850.002,569.0614,898
2025-03-142,850.002,900.002,800.002,850.002,569.069,570
2025-03-132,825.002,900.002,821.002,850.002,569.064,380
2025-03-122,790.002,850.002,730.002,825.002,546.523,181
2025-03-112,790.002,850.002,730.002,790.002,514.976,685
2025-03-102,790.002,830.002,730.002,790.002,514.971,393
2025-03-072,825.002,900.002,730.002,790.002,514.972,764
2025-03-062,850.002,900.002,740.002,740.002,469.907,186
2025-03-052,850.002,894.002,800.002,850.002,569.066,448
2025-03-042,850.002,900.002,800.002,850.002,569.0611,565
2025-03-032,900.002,940.002,800.002,850.002,569.065,034
2025-02-282,925.002,975.002,850.002,900.002,614.134,198
2025-02-272,950.002,997.002,850.002,925.002,636.664,359
2025-02-262,950.002,999.502,900.002,950.002,659.202,758
2025-02-252,975.002,975.002,900.002,950.002,659.201,729
← NewerPage 7 of 22 · 1,268 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.