Skip to main content
logo
Bioventix PLC (AIM:BVXP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,050.00
+150.00 (7.89%)
Oct 31, 2025, 4:41 PM GMT+1

Bioventix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,937.002,050.001,850.002,050.002,050.007.89%44,054
Oct 30, 20251,850.001,950.001,822.261,900.001,900.002.70%47,065
Oct 29, 20251,850.001,900.001,750.001,850.001,850.000.82%26,786
Oct 28, 20251,950.002,000.001,800.001,835.001,835.00-6.38%27,204
Oct 27, 20251,900.002,040.001,820.001,960.001,960.00-15.70%67,132
Oct 24, 20252,325.002,348.002,266.002,325.002,325.00-1,828
Oct 23, 20252,375.002,450.002,250.002,325.002,325.00-2.11%2,557
Oct 22, 20252,325.002,450.002,250.002,375.002,375.004.17%27,379
Oct 21, 20252,325.002,400.002,250.002,280.002,280.00-1.94%5,726
Oct 20, 20252,307.002,450.002,255.002,325.002,325.00-4.71%4,146
Oct 17, 20252,375.002,500.002,300.002,440.002,440.001.67%4,759
Oct 16, 20252,350.002,442.502,300.002,400.002,400.00-8,078
Oct 15, 20252,375.002,400.002,332.002,400.002,400.001.05%2,219
Oct 14, 20252,375.002,400.002,350.002,375.002,375.00-3,189
Oct 13, 20252,425.002,425.002,300.002,375.002,375.00-1.04%3,231
Oct 10, 20252,425.002,450.002,385.002,400.002,400.00-1.03%2,614
Oct 9, 20252,430.002,450.002,350.002,425.002,425.001.04%6,073
Oct 8, 20252,430.002,500.002,350.002,400.002,400.00-2.04%16,926
Oct 7, 20252,450.002,500.002,400.002,450.002,450.00-42,313
Oct 6, 20252,450.002,476.002,400.002,450.002,450.000.41%3,236
Oct 3, 20252,450.002,500.002,400.002,440.002,440.00-0.41%4,421
Oct 2, 20252,450.002,500.002,410.002,450.002,450.00-3,318
Oct 1, 20252,450.002,670.002,400.002,450.002,450.00-6,008
Sep 30, 20252,450.002,500.002,400.002,450.002,450.00-0.81%8,761
Sep 29, 20252,475.002,495.002,400.002,470.002,470.00-0.20%2,357
Sep 26, 20252,475.002,515.002,422.002,475.002,475.00-1.00%2,175
Sep 25, 20252,500.002,550.002,400.002,500.002,500.00-2,535
Sep 24, 20252,500.002,550.002,445.002,500.002,500.00-30,227
Sep 23, 20252,450.002,550.002,440.002,500.002,500.002.04%5,249
Sep 22, 20252,435.002,500.002,426.002,450.002,450.000.62%6,140
Sep 19, 20252,435.002,465.002,400.002,435.002,435.00-0.20%2,086
Sep 18, 20252,435.002,470.002,420.002,440.002,440.000.21%1,783
Sep 17, 20252,425.002,470.002,418.002,435.002,435.00-0.61%3,815
Sep 16, 20252,425.002,450.002,415.152,450.002,450.00-2.00%22,455
Sep 15, 20252,425.002,500.002,370.002,500.002,500.003.09%16,052
Sep 12, 20252,425.002,450.002,400.002,425.002,425.00-3,350
Sep 11, 20252,450.002,450.002,401.502,425.002,425.00-0.61%5,998
Sep 10, 20252,450.002,480.002,400.002,440.002,440.00-0.41%4,169
Sep 9, 20252,450.002,450.002,400.002,450.002,450.00-13,436
Sep 8, 20252,450.002,500.002,400.002,450.002,450.00-1,365
Sep 5, 20252,460.002,500.002,400.002,450.002,450.00-0.41%5,437
Sep 4, 20252,470.002,500.002,400.002,460.002,460.00-0.40%4,536
Sep 3, 20252,450.002,500.002,401.002,470.002,470.00-0.40%4,370
Sep 2, 20252,465.002,500.002,400.002,480.002,480.000.61%9,527
Sep 1, 20252,532.002,550.002,432.002,465.002,465.00-2.38%5,450
Aug 29, 20252,540.002,550.002,500.002,525.002,525.00-3,939
Aug 28, 20252,538.002,550.002,500.002,525.002,525.00-5,841
Aug 27, 20252,450.002,550.002,450.002,525.002,525.001.00%1,522
Aug 26, 20252,500.002,550.002,450.002,500.002,500.00-10,498
Aug 22, 20252,471.002,500.002,400.002,500.002,500.002.04%5,165