Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,775.00
-25.00 (-1.39%)
Jan 22, 2026, 4:28 PM GMT
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,750.00 | 1,800.00 | 1,675.00 | 1,775.00 | 1,775.00 | 1.43% | 11,457 |
| Dec 18, 2025 | 1,700.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,750.00 | 2.94% | 6,248 |
| Dec 17, 2025 | 1,700.00 | 1,750.00 | 1,688.00 | 1,700.00 | 1,700.00 | -2.86% | 7,988 |
| Dec 16, 2025 | 1,700.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 2.94% | 7,154 |
| Dec 15, 2025 | 1,740.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 21,701 |
| Dec 12, 2025 | 1,725.00 | 1,750.00 | 1,671.00 | 1,700.00 | 1,700.00 | -1.45% | 5,981 |
| Dec 11, 2025 | 1,775.00 | 1,815.00 | 1,666.00 | 1,725.00 | 1,725.00 | -2.82% | 19,387 |
| Dec 10, 2025 | 1,820.00 | 1,850.00 | 1,752.50 | 1,775.00 | 1,775.00 | -3.53% | 8,924 |
| Dec 9, 2025 | 1,850.00 | 1,900.00 | 1,780.00 | 1,840.00 | 1,840.00 | -0.54% | 12,350 |
| Dec 8, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | 1.09% | 3,566 |
| Dec 5, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | -3.68% | 5,361 |
| Dec 4, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 2.70% | 4,518 |
| Dec 3, 2025 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 6,178 |
| Dec 2, 2025 | 1,925.00 | 1,920.00 | 1,806.00 | 1,850.00 | 1,850.00 | -3.90% | 14,889 |
| Dec 1, 2025 | 1,875.00 | 2,000.00 | 1,850.00 | 1,925.00 | 1,925.00 | 2.67% | 3,635 |
| Nov 28, 2025 | 2,000.00 | 2,050.00 | 1,850.10 | 1,875.00 | 1,875.00 | -1.32% | 12,316 |
| Nov 27, 2025 | 2,000.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 4,646 |
| Nov 26, 2025 | 2,050.00 | 2,053.00 | 1,905.00 | 2,000.00 | 2,000.00 | -2.44% | 2,418 |
| Nov 25, 2025 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.49% | 4,136 |
| Nov 24, 2025 | 2,075.00 | 2,100.00 | 2,048.00 | 2,060.00 | 2,060.00 | -0.72% | 8,732 |
| Nov 21, 2025 | 2,075.00 | 2,165.00 | 2,050.00 | 2,075.00 | 2,075.00 | - | 7,582 |
| Nov 20, 2025 | 2,100.00 | 2,150.00 | 2,050.00 | 2,075.00 | 2,075.00 | -1.19% | 2,113 |
| Nov 19, 2025 | 2,100.00 | 2,210.68 | 2,055.00 | 2,100.00 | 2,100.00 | -2.33% | 13,355 |
| Nov 18, 2025 | 2,150.00 | 2,200.00 | 2,061.00 | 2,150.00 | 2,150.00 | - | 5,815 |
| Nov 17, 2025 | 2,125.00 | 2,219.34 | 2,050.00 | 2,150.00 | 2,150.00 | 1.18% | 36,859 |
| Nov 14, 2025 | 2,150.00 | 2,216.08 | 2,050.00 | 2,125.00 | 2,125.00 | -1.16% | 11,512 |
| Nov 13, 2025 | 2,150.00 | 2,227.55 | 2,100.00 | 2,150.00 | 2,150.00 | - | 5,382 |
| Nov 12, 2025 | 2,150.00 | 2,229.59 | 2,111.00 | 2,150.00 | 2,150.00 | -2.27% | 37,674 |
| Nov 11, 2025 | 2,150.00 | 2,255.00 | 2,100.00 | 2,200.00 | 2,200.00 | 2.33% | 14,918 |
| Nov 10, 2025 | 2,125.00 | 2,254.62 | 2,100.00 | 2,150.00 | 2,150.00 | 1.18% | 252,702 |