Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,425.00
+25.00 (1.79%)
At close: Mar 25, 2026
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,400.00 | 1,464.76 | 1,400.00 | 1,425.00 | 1,425.00 | 1.79% | 12,043 |
| Mar 24, 2026 | 1,450.00 | 1,500.00 | 1,320.00 | 1,400.00 | 1,400.00 | -0.71% | 7,449 |
| Mar 23, 2026 | 1,350.00 | 1,500.00 | 1,300.00 | 1,410.00 | 1,410.00 | -2.76% | 17,055 |
| Mar 20, 2026 | 1,425.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 1.75% | 16,124 |
| Mar 19, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,425.00 | -1.72% | 7,128 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | - | 4,899 |
| Mar 17, 2026 | 1,425.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1.75% | 6,054 |
| Mar 16, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 18,029 |
| Mar 13, 2026 | 1,500.00 | 1,550.00 | 1,410.00 | 1,425.00 | 1,425.00 | -5.00% | 6,063 |
| Mar 12, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 6,417 |
| Mar 11, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,500.00 | -1.64% | 8,652 |
| Mar 10, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 2,571 |
| Mar 9, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.61% | 11,370 |
| Mar 6, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 5,219 |
| Mar 5, 2026 | 1,500.00 | 1,600.00 | 1,460.00 | 1,550.00 | 1,550.00 | 3.33% | 10,236 |
| Mar 4, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | 3.45% | 7,225 |
| Mar 3, 2026 | 1,525.00 | 1,550.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.92% | 6,838 |
| Mar 2, 2026 | 1,575.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.61% | 10,416 |
| Feb 27, 2026 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 15,674 |
| Feb 26, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 7,778 |
| Feb 25, 2026 | 1,625.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | -1.54% | 13,625 |
| Feb 24, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 16,268 |
| Feb 23, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.52% | 7,111 |
| Feb 20, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,650.00 | -1.49% | 6,412 |
| Feb 19, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 3.08% | 4,036 |
| Feb 18, 2026 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.52% | 9,342 |
| Feb 17, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 10,059 |
| Feb 16, 2026 | 1,725.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.45% | 4,603 |
| Feb 13, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 2,071 |
| Feb 12, 2026 | 1,725.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 4,749 |
| Feb 11, 2026 | 1,775.00 | 1,792.00 | 1,722.00 | 1,750.00 | 1,750.00 | -1.41% | 6,600 |
| Feb 10, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2.90% | 4,847 |
| Feb 9, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 1.47% | 6,565 |
| Feb 6, 2026 | 1,800.00 | 1,850.00 | 1,650.00 | 1,700.00 | 1,700.00 | -2.30% | 8,701 |
| Feb 5, 2026 | 1,800.00 | 1,850.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.33% | 2,554 |
| Feb 4, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1.41% | 5,945 |
| Feb 3, 2026 | 1,825.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -2.74% | 4,976 |
| Feb 2, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.35% | 3,587 |
| Jan 30, 2026 | 1,900.00 | 1,950.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 3,176 |
| Jan 29, 2026 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 6,896 |
| Jan 28, 2026 | 1,775.00 | 1,950.00 | 1,750.00 | 1,900.00 | 1,900.00 | 8.57% | 25,060 |
| Jan 27, 2026 | 1,750.00 | 1,840.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 8,422 |
| Jan 26, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 18,939 |
| Jan 23, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 3,475 |
| Jan 22, 2026 | 1,800.00 | 1,875.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 7,892 |
| Jan 21, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 10,299 |
| Jan 20, 2026 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1.41% | 3,896 |
| Jan 19, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 5,386 |
| Jan 16, 2026 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.86% | 14,444 |
| Jan 15, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 5,442 |