Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,700.00
+25.00 (1.49%)
May 26, 2026, 4:35 PM GMT
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 1.52% | 25,680 |
| May 21, 2026 | 1,662.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 7,720 |
| May 20, 2026 | 1,675.00 | 1,700.00 | 1,600.00 | 1,660.00 | 1,660.00 | -0.90% | 11,876 |
| May 19, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 8,561 |
| May 18, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.47% | 4,492 |
| May 15, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 7,774 |
| May 14, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 27,405 |
| May 13, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 7,822 |
| May 12, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 3,802 |
| May 11, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 8,085 |
| May 8, 2026 | 1,700.00 | 1,708.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 2,845 |
| May 7, 2026 | 1,700.00 | 1,708.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 4,817 |
| May 6, 2026 | 1,700.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 3,023 |
| May 5, 2026 | 1,725.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.45% | 9,288 |
| May 1, 2026 | 1,725.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | - | 7,389 |
| Apr 30, 2026 | 1,650.00 | 1,750.00 | 1,600.00 | 1,725.00 | 1,725.00 | 2.99% | 6,245 |
| Apr 29, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,675.00 | 1.52% | 3,333 |
| Apr 28, 2026 | 1,625.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 33,638 |
| Apr 27, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 9,728 |
| Apr 24, 2026 | 1,725.00 | 1,775.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.45% | 5,983 |
| Apr 23, 2026 | 1,750.00 | 1,800.00 | 1,657.50 | 1,725.00 | 1,725.00 | -1.43% | 9,761 |
| Apr 22, 2026 | 1,775.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | -1.41% | 3,943 |
| Apr 21, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 8,171 |
| Apr 20, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 3,620 |
| Apr 17, 2026 | 1,775.00 | 1,850.00 | 1,710.00 | 1,800.00 | 1,800.00 | 1.41% | 7,854 |
| Apr 16, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 7,426 |
| Apr 15, 2026 | 1,850.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.37% | 3,443 |
| Apr 14, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,825.00 | 1,825.00 | -3.95% | 6,679 |
| Apr 13, 2026 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 2.70% | 8,829 |
| Apr 10, 2026 | 1,775.00 | 1,900.00 | 1,700.00 | 1,850.00 | 1,850.00 | 2.78% | 13,682 |
| Apr 9, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,800.00 | 1,800.00 | -0.28% | 22,028 |
| Apr 8, 2026 | 1,750.00 | 1,900.00 | 1,700.00 | 1,875.00 | 1,805.00 | 10.29% | 36,753 |
| Apr 7, 2026 | 1,625.00 | 1,755.00 | 1,600.00 | 1,700.00 | 1,636.53 | 6.25% | 32,355 |
| Apr 2, 2026 | 1,625.00 | 1,650.00 | 1,575.00 | 1,600.00 | 1,540.27 | -1.54% | 35,545 |
| Apr 1, 2026 | 1,475.00 | 1,650.00 | 1,450.00 | 1,625.00 | 1,564.33 | 8.33% | 37,709 |
| Mar 31, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | 2.04% | 25,967 |
| Mar 30, 2026 | 1,450.00 | 1,590.00 | 1,400.00 | 1,470.00 | 1,415.12 | 6.91% | 34,120 |
| Mar 27, 2026 | 1,375.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,323.67 | -0.72% | 9,142 |
| Mar 26, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,385.00 | 1,333.29 | -2.81% | 12,635 |
| Mar 25, 2026 | 1,400.00 | 1,464.76 | 1,400.00 | 1,425.00 | 1,371.80 | 1.79% | 12,043 |
| Mar 24, 2026 | 1,450.00 | 1,500.00 | 1,320.00 | 1,400.00 | 1,347.73 | -0.71% | 7,449 |
| Mar 23, 2026 | 1,350.00 | 1,500.00 | 1,300.00 | 1,410.00 | 1,357.36 | -2.76% | 17,055 |
| Mar 20, 2026 | 1,425.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,395.87 | 1.75% | 16,124 |
| Mar 19, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | -1.72% | 7,128 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,395.87 | - | 4,899 |
| Mar 17, 2026 | 1,425.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,395.87 | 1.75% | 6,054 |
| Mar 16, 2026 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,371.80 | - | 18,029 |
| Mar 13, 2026 | 1,500.00 | 1,550.00 | 1,410.00 | 1,425.00 | 1,371.80 | -5.00% | 6,063 |
| Mar 12, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,444.00 | - | 6,417 |
| Mar 11, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,444.00 | -1.64% | 8,652 |