Skip to main content
logo
Bioventix PLC (AIM:BVXP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,400.00
-25.00 (-1.03%)
Oct 10, 2025, 3:45 PM GMT+1

Bioventix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20252,456.002,500.002,400.002,450.002,450.00-1.01%8,273
Aug 20, 20252,400.002,498.002,382.662,475.002,475.003.13%8,961
Aug 19, 20252,348.002,400.002,300.002,400.002,400.003.45%11,447
Aug 18, 20252,300.002,350.002,250.002,320.002,320.000.87%11,623
Aug 15, 20252,320.002,350.002,199.002,300.002,300.00-1.08%12,736
Aug 14, 20252,330.002,350.002,300.002,325.002,325.000.22%4,110
Aug 13, 20252,400.002,400.002,305.002,320.002,320.00-2.93%9,470
Aug 12, 20252,410.002,420.002,352.002,390.002,390.00-0.62%5,954
Aug 11, 20252,426.002,475.002,325.002,405.002,405.00-0.82%17,025
Aug 8, 20252,524.002,550.002,400.002,425.002,425.00-3.00%7,678
Aug 7, 20252,545.002,550.002,500.002,500.002,500.00-0.99%2,221
Aug 6, 20252,514.002,550.002,450.002,525.002,525.003.06%4,172
Aug 5, 20252,624.002,650.002,420.002,450.002,450.00-6.67%33,482
Aug 4, 20252,631.402,700.002,600.002,625.002,625.00-1.50%2,059
Aug 1, 20252,621.602,700.002,620.002,665.002,665.000.57%1,421