Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,706.50
-43.50 (-2.49%)
Oct 15, 2026, 2:36 PM GMT
Bioventix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,787.00 | 1,787.00 | 1,700.00 | 1,706.50 | 1,706.50 | -2.49% | 10,659 |
| Oct 14, 2026 | 1,696.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 4.48% | 14,321 |
| Oct 13, 2026 | 1,803.00 | 1,850.00 | 1,656.32 | 1,675.00 | 1,675.00 | -7.46% | 14,894 |
| Oct 12, 2026 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.82% | 9,179 |
| Oct 9, 2026 | 1,800.00 | 1,790.00 | 1,790.00 | 1,825.00 | 1,825.00 | 4.29% | 18,499 |
| Oct 8, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 5,179 |
| Oct 7, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1.45% | 11,215 |
| Oct 6, 2026 | 1,675.00 | 1,788.00 | 1,650.00 | 1,725.00 | 1,725.00 | 2.37% | 14,775 |
| Oct 5, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 0.60% | 29,033 |
| Oct 2, 2026 | 1,615.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 2.13% | 12,310 |
| Oct 1, 2026 | 1,748.00 | 1,740.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.53% | 21,647 |
| Sep 30, 2026 | 1,680.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 15,387 |
| Sep 29, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 3,616 |
| Sep 28, 2026 | 1,601.25 | 1,700.00 | 1,550.00 | 1,650.00 | 1,650.00 | 3.13% | 8,545 |
| Sep 25, 2026 | 1,569.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 18,532 |
| Sep 24, 2026 | 1,522.00 | 1,578.00 | 1,522.00 | 1,550.00 | 1,550.00 | - | 2,938 |
| Sep 23, 2026 | 1,558.00 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | - | 6,200 |
| Sep 22, 2026 | 1,506.00 | 1,600.00 | 1,506.00 | 1,550.00 | 1,550.00 | -3.13% | 3,051 |
| Sep 21, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 3.90% | 5,033 |
| Sep 18, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,540.00 | 1,540.00 | 2.67% | 17,196 |
| Sep 17, 2026 | 1,450.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.64% | 63,939 |
| Sep 16, 2026 | 1,460.00 | 1,575.00 | 1,460.00 | 1,525.00 | 1,525.00 | 1.67% | 8,174 |
| Sep 15, 2026 | 1,503.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.66% | 13,107 |
| Sep 14, 2026 | 1,600.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,510.00 | -5.63% | 10,805 |
| Sep 11, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.31% | 11,215 |
| Sep 10, 2026 | 1,650.00 | 1,695.00 | 1,500.00 | 1,505.00 | 1,505.00 | -7.10% | 10,482 |
| Sep 9, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,620.00 | 1,620.00 | -4.71% | 3,399 |
| Sep 8, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 3,716 |
| Sep 7, 2026 | 1,705.00 | 1,750.00 | 1,651.00 | 1,700.00 | 1,700.00 | -0.29% | 2,710 |
| Sep 4, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,705.00 | 1,705.00 | -1.45% | 4,186 |
| Sep 3, 2026 | 1,740.00 | 1,720.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 5,566 |
| Sep 2, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.29% | 3,359 |
| Sep 1, 2026 | 1,754.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 5,061 |
| Aug 28, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,730.00 | - | 5,360 |
| Aug 27, 2026 | 1,750.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,730.00 | -1.14% | 4,205 |
| Aug 26, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 8,512 |
| Aug 25, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 4,489 |
| Aug 24, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 6,145 |
| Aug 21, 2026 | 1,775.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | -2.78% | 8,840 |
| Aug 20, 2026 | 1,675.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 7.46% | 8,822 |
| Aug 19, 2026 | 1,575.00 | 1,750.00 | 1,536.00 | 1,675.00 | 1,675.00 | 6.35% | 8,286 |
| Aug 18, 2026 | 1,550.00 | 1,650.00 | 1,500.00 | 1,575.00 | 1,575.00 | 1.61% | 4,579 |
| Aug 17, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.33% | 11,290 |
| Aug 14, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 15,851 |
| Aug 13, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 19,928 |
| Aug 12, 2026 | 1,500.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 13,810 |
| Aug 11, 2026 | 1,510.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 2,616 |
| Aug 10, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.66% | 5,248 |
| Aug 7, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 0.67% | 5,875 |
| Aug 6, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | - | 2,922 |