Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,515.00
+15.00 (1.00%)
Mar 5, 2026, 9:41 AM GMT
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,550.50 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | -1.61% | 6,271 |
| Feb 27, 2026 | 1,599.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 15,674 |
| Feb 26, 2026 | 1,586.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | - | 7,774 |
| 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 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 4,749 |
| Feb 11, 2026 | 1,750.50 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.41% | 5,640 |
| Feb 10, 2026 | 1,725.00 | 1,750.00 | 1,750.00 | 1,775.00 | 1,775.00 | 2.90% | 4,843 |
| 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 | 1,850.00 | 1,850.00 | 1,850.00 | 1,900.00 | 1,900.00 | - | 6,895 |
| Jan 28, 2026 | 1,827.50 | 1,850.00 | 1,850.00 | 1,900.00 | 1,900.00 | 8.57% | 25,053 |
| Jan 27, 2026 | 1,783.00 | 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% | 6,259 |
| Jan 21, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 2,801 |
| 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 | 1,818.00 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 2.86% | 14,442 |
| Jan 15, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 5,442 |
| Jan 14, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 4,644 |
| Jan 13, 2026 | 1,775.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1.41% | 5,671 |
| Jan 12, 2026 | 1,828.00 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | -4.05% | 4,682 |
| Jan 9, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.63% | 3,463 |
| Jan 8, 2026 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 2.15% | 4,045 |
| Jan 7, 2026 | 1,860.00 | 1,900.00 | 1,852.00 | 1,860.00 | 1,860.00 | -1.59% | 3,711 |
| Jan 6, 2026 | 1,860.00 | 1,900.00 | 1,830.00 | 1,890.00 | 1,890.00 | 0.80% | 7,737 |
| Jan 5, 2026 | 1,875.00 | 1,910.00 | 1,820.00 | 1,875.00 | 1,875.00 | 0.81% | 10,508 |
| Jan 2, 2026 | 1,860.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,860.00 | -2.36% | 3,556 |
| Dec 31, 2025 | 1,895.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,905.00 | 2.97% | 5,621 |
| Dec 30, 2025 | 1,800.00 | 1,872.00 | 1,788.00 | 1,850.00 | 1,850.00 | 2.78% | 7,318 |
| Dec 29, 2025 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 4,869 |
| Dec 24, 2025 | 1,750.00 | 1,850.00 | 1,722.00 | 1,800.00 | 1,800.00 | - | 1,420 |
| Dec 23, 2025 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,800.00 | -0.55% | 5,989 |
| Dec 22, 2025 | 1,775.00 | 1,869.90 | 1,760.00 | 1,810.00 | 1,810.00 | 1.97% | 10,313 |