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%WTI99.29▲ 2.20%
← BVXP.LSE stock page

Bioventix historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-243,000.003,000.002,900.002,975.002,681.742,717
2025-02-213,000.003,040.002,900.003,000.002,704.276,762
2025-02-202,875.003,012.002,869.303,000.002,704.273,281
2025-02-192,900.002,925.002,850.002,900.002,614.132,640
2025-02-182,925.002,945.002,850.002,925.002,636.663,866
2025-02-172,875.002,975.002,850.002,925.002,636.6610,088
2025-02-142,825.002,900.002,800.872,875.002,591.595,585
2025-02-132,725.002,830.002,700.002,825.002,546.527,516
2025-02-122,900.002,913.002,704.002,750.002,478.9212,438
2025-02-112,950.002,963.002,850.002,900.002,614.136,066
2025-02-103,000.003,000.002,900.002,980.002,686.244,673
2025-02-073,000.003,020.002,910.003,020.002,722.308,629
2025-02-063,025.003,028.002,905.003,000.002,704.277,757
2025-02-053,025.003,047.503,000.003,025.002,726.812,446
2025-02-043,100.003,160.003,000.003,010.002,713.294,224
2025-02-033,138.003,138.003,051.003,100.002,794.413,431
2025-01-313,200.003,200.003,100.003,100.002,794.413,102
2025-01-303,200.003,200.003,116.553,200.002,884.561,439
2025-01-293,200.003,200.003,100.003,200.002,884.561,774
2025-01-283,200.003,214.003,117.003,200.002,884.561,450
2025-01-273,200.003,223.003,100.003,200.002,884.566,375
2025-01-243,200.003,280.003,100.003,200.002,884.5610,318
2025-01-233,200.003,200.003,100.003,200.002,884.564,137
2025-01-223,200.003,220.003,130.003,190.002,875.549,795
2025-01-213,200.003,250.003,120.003,200.002,884.563,683
2025-01-203,200.003,200.003,118.003,200.002,884.56970
2025-01-173,200.003,300.003,110.003,200.002,884.564,279
2025-01-163,200.003,300.003,050.003,250.002,929.631,869
2025-01-153,200.003,200.003,111.003,200.002,884.563,781
2025-01-143,125.003,240.003,100.003,200.002,884.564,459
2025-01-133,250.003,300.003,100.003,125.002,816.954,144
2025-01-103,368.003,368.003,202.003,250.002,929.632,833
2025-01-093,300.003,490.003,210.003,400.003,064.8413,846
2025-01-083,300.003,395.003,200.003,300.002,974.70424
2025-01-073,350.003,400.003,200.003,300.002,974.702,139
2025-01-063,300.003,400.003,250.003,350.003,019.772,908
2025-01-033,300.003,335.003,250.003,250.002,929.63649
2025-01-023,200.003,344.003,165.003,300.002,974.702,563
2024-12-313,175.003,250.003,156.503,175.002,862.02515
2024-12-303,175.003,250.003,100.003,150.002,839.482,454
2024-12-273,200.003,260.003,125.003,200.002,884.561,610
2024-12-243,200.003,290.003,170.003,200.002,884.562,929
2024-12-233,325.003,400.003,100.003,200.002,884.565,014
2024-12-203,350.003,373.333,300.003,325.002,997.232,109
2024-12-193,285.003,403.003,247.003,300.002,974.705,548
2024-12-183,400.003,458.003,262.503,300.002,974.702,754
2024-12-173,475.003,508.003,400.003,430.003,091.882,701
2024-12-163,500.003,620.003,400.003,475.003,132.458,283
2024-12-133,550.003,580.003,450.003,500.003,154.983,654
2024-12-123,575.003,650.003,525.003,550.003,200.053,611
2024-12-113,650.003,665.003,500.003,575.003,222.596,127
2024-12-103,650.003,690.003,600.003,650.003,290.20757
2024-12-093,725.003,725.003,532.003,650.003,290.206,492
2024-12-063,750.003,795.003,630.003,750.003,380.341,862
2024-12-053,750.003,794.903,732.003,750.003,380.344,266
2024-12-043,750.003,795.003,700.003,750.003,380.344,184
2024-12-033,750.003,795.003,630.003,750.003,380.344,979
2024-12-023,750.003,790.003,705.003,750.003,380.347,443
2024-11-293,775.003,825.003,700.003,700.003,335.275,161
2024-11-283,775.003,835.003,760.003,775.003,402.87671
← NewerPage 8 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.