Bioventix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,950.00 | 2,045.00 | 1,906.00 | 1,950.00 | 1,950.00 | 27,846 |
| 2026-10-20 | 1,800.00 | 1,999.00 | 1,775.00 | 1,910.00 | 1,910.00 | 21,640 |
| 2026-10-19 | 1,800.00 | 1,898.00 | 1,710.00 | 1,770.00 | 1,770.00 | 20,755 |
| 2026-10-16 | 1,750.00 | 1,850.00 | 1,710.00 | 1,800.00 | 1,800.00 | 6,269 |
| 2026-10-15 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 12,074 |
| 2026-10-14 | 1,675.00 | 1,800.00 | 1,650.00 | 1,750.00 | 1,750.00 | 14,323 |
| 2026-10-13 | 1,825.00 | 1,850.00 | 1,656.32 | 1,675.00 | 1,675.00 | 16,815 |
| 2026-10-12 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | 9,179 |
| 2026-10-09 | 1,750.00 | 1,850.00 | 1,700.00 | 1,825.00 | 1,825.00 | 18,501 |
| 2026-10-08 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 5,179 |
| 2026-10-07 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 11,215 |
| 2026-10-06 | 1,675.00 | 1,788.00 | 1,650.00 | 1,725.00 | 1,725.00 | 14,775 |
| 2026-10-05 | 1,675.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 29,033 |
| 2026-10-02 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 12,310 |
| 2026-10-01 | 1,700.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,640.00 | 25,650 |
| 2026-09-30 | 1,650.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,700.00 | 15,390 |
| 2026-09-29 | 1,650.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,650.00 | 3,619 |
| 2026-09-28 | 1,600.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,650.00 | 8,548 |
| 2026-09-25 | 1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,600.00 | 18,536 |
| 2026-09-24 | 1,550.00 | 1,578.00 | 1,522.00 | 1,550.00 | 1,550.00 | 2,938 |
| 2026-09-23 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 6,200 |
| 2026-09-22 | 1,550.00 | 1,600.00 | 1,506.00 | 1,550.00 | 1,550.00 | 3,053 |
| 2026-09-21 | 1,550.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 5,036 |
| 2026-09-18 | 1,500.00 | 1,600.00 | 1,450.00 | 1,540.00 | 1,540.00 | 17,196 |
| 2026-09-17 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,500.00 | 73,823 |
| 2026-09-16 | 1,525.00 | 1,600.00 | 1,450.00 | 1,525.00 | 1,525.00 | 8,176 |
| 2026-09-15 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,500.00 | 13,109 |
| 2026-09-14 | 1,550.00 | 1,600.00 | 1,500.00 | 1,510.00 | 1,510.00 | 16,807 |
| 2026-09-11 | 1,515.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 11,215 |
| 2026-09-10 | 1,650.00 | 1,695.00 | 1,475.00 | 1,505.00 | 1,505.00 | 15,482 |
| 2026-09-09 | 1,700.00 | 1,750.00 | 1,600.00 | 1,620.00 | 1,620.00 | 3,399 |
| 2026-09-08 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | 3,716 |
| 2026-09-07 | 1,705.00 | 1,750.00 | 1,651.00 | 1,700.00 | 1,700.00 | 2,710 |
| 2026-09-04 | 1,730.00 | 1,800.00 | 1,660.00 | 1,705.00 | 1,705.00 | 4,186 |
| 2026-09-03 | 1,730.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,730.00 | 5,574 |
| 2026-09-02 | 1,730.00 | 1,775.00 | 1,660.00 | 1,730.00 | 1,730.00 | 3,359 |
| 2026-09-01 | 1,730.00 | 1,784.00 | 1,665.00 | 1,725.00 | 1,725.00 | 5,061 |
| 2026-08-28 | 1,730.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,730.00 | 5,360 |
| 2026-08-27 | 1,750.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,730.00 | 4,205 |
| 2026-08-26 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 8,512 |
| 2026-08-25 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 4,489 |
| 2026-08-24 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 6,145 |
| 2026-08-21 | 1,775.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 8,840 |
| 2026-08-20 | 1,675.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 8,822 |
| 2026-08-19 | 1,575.00 | 1,750.00 | 1,536.00 | 1,675.00 | 1,675.00 | 8,286 |
| 2026-08-18 | 1,550.00 | 1,650.00 | 1,500.00 | 1,575.00 | 1,575.00 | 4,579 |
| 2026-08-17 | 1,500.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 11,290 |
| 2026-08-14 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 15,851 |
| 2026-08-13 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 19,928 |
| 2026-08-12 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 13,810 |
| 2026-08-11 | 1,510.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2,616 |
| 2026-08-10 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | 5,248 |
| 2026-08-07 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 5,875 |
| 2026-08-06 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2,922 |
| 2026-08-05 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | 13,162 |
| 2026-08-04 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 31,295 |
| 2026-08-03 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 11,151 |
| 2026-07-31 | 1,510.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,510.00 | 12,433 |
| 2026-07-30 | 1,510.00 | 1,538.00 | 1,470.00 | 1,510.00 | 1,510.00 | 15,550 |
| 2026-07-29 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 9,932 |
Page 1 of 2 · 65 trading daysOlder →
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.