Bioventix PLC (AIM:BVXP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,930.00
-95.00 (-4.69%)
Nov 5, 2026, 4:46 PM GMT
Bioventix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,921.00 | 2,050.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.77% | 86,170 |
| Nov 4, 2026 | 2,025.00 | 2,097.00 | 1,965.00 | 2,025.00 | 1,945.00 | -1.22% | 13,348 |
| Nov 3, 2026 | 2,050.00 | 2,100.00 | 2,000.00 | 2,050.00 | 1,969.01 | - | 15,781 |
| Nov 2, 2026 | 2,050.00 | 2,120.00 | 1,950.00 | 2,050.00 | 1,969.01 | 2.50% | 14,183 |
| Oct 30, 2026 | 2,025.00 | 2,100.00 | 2,000.00 | 2,000.00 | 1,920.99 | -1.23% | 17,142 |
| Oct 29, 2026 | 2,000.00 | 2,100.00 | 1,950.00 | 2,025.00 | 1,945.00 | -1.22% | 25,151 |
| Oct 28, 2026 | 1,975.00 | 2,050.00 | 1,905.00 | 2,050.00 | 1,969.01 | 3.02% | 37,222 |
| Oct 27, 2026 | 1,975.00 | 2,050.00 | 1,900.00 | 1,990.00 | 1,911.38 | 0.76% | 21,362 |
| Oct 26, 2026 | 2,000.00 | 2,050.00 | 1,800.00 | 1,975.00 | 1,896.98 | -1.25% | 42,114 |
| Oct 23, 2026 | 2,000.00 | 2,050.00 | 1,950.00 | 2,000.00 | 1,920.99 | - | 18,588 |
| Oct 22, 2026 | 1,950.00 | 2,100.00 | 1,900.00 | 2,000.00 | 1,920.99 | 2.56% | 34,660 |
| Oct 21, 2026 | 1,950.00 | 2,050.00 | 1,900.00 | 1,950.00 | 1,872.96 | 2.09% | 27,897 |
| Oct 20, 2026 | 1,800.00 | 2,000.00 | 1,750.00 | 1,910.00 | 1,834.54 | 7.91% | 21,696 |
| Oct 19, 2026 | 1,800.00 | 1,898.00 | 1,710.00 | 1,770.00 | 1,700.07 | -1.67% | 24,818 |
| Oct 16, 2026 | 1,750.00 | 1,850.00 | 1,700.00 | 1,800.00 | 1,728.89 | 2.86% | 7,548 |
| Oct 15, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | - | 12,074 |
| Oct 14, 2026 | 1,675.00 | 1,800.00 | 1,650.00 | 1,750.00 | 1,680.86 | 4.48% | 14,323 |
| Oct 13, 2026 | 1,825.00 | 1,850.00 | 1,656.32 | 1,675.00 | 1,608.83 | -7.46% | 16,815 |
| Oct 12, 2026 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,738.49 | -0.82% | 9,179 |
| Oct 9, 2026 | 1,750.00 | 1,850.00 | 1,700.00 | 1,825.00 | 1,752.90 | 4.29% | 18,501 |
| Oct 8, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | - | 5,179 |
| Oct 7, 2026 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,680.86 | 1.45% | 11,215 |
| Oct 6, 2026 | 1,675.00 | 1,788.00 | 1,650.00 | 1,725.00 | 1,656.85 | 2.37% | 14,775 |
| Oct 5, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,618.43 | 0.60% | 29,033 |
| Oct 2, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,608.83 | 2.13% | 12,310 |
| Oct 1, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,575.21 | -3.53% | 25,650 |
| Sep 30, 2026 | 1,650.00 | 1,750.00 | 1,600.00 | 1,700.00 | 1,632.84 | 3.03% | 15,390 |
| Sep 29, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,584.81 | - | 3,619 |
| Sep 28, 2026 | 1,600.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,584.81 | 3.13% | 8,548 |
| Sep 25, 2026 | 1,550.00 | 1,650.00 | 1,500.00 | 1,600.00 | 1,536.79 | 3.23% | 18,536 |
| Sep 24, 2026 | 1,550.00 | 1,578.00 | 1,522.00 | 1,550.00 | 1,488.77 | - | 2,938 |
| Sep 23, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,488.77 | - | 6,200 |
| Sep 22, 2026 | 1,550.00 | 1,600.00 | 1,506.00 | 1,550.00 | 1,488.77 | -3.13% | 3,053 |
| Sep 21, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,536.79 | 3.90% | 5,036 |
| Sep 18, 2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,540.00 | 1,479.16 | 2.67% | 17,196 |
| Sep 17, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,440.74 | -1.64% | 73,823 |
| Sep 16, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,525.00 | 1,464.75 | 1.67% | 8,176 |
| Sep 15, 2026 | 1,525.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1,440.74 | -0.66% | 13,109 |
| Sep 14, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,510.00 | 1,450.35 | -5.62% | 16,807 |
| Sep 11, 2026 | 1,515.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,536.79 | 6.31% | 11,215 |
| Sep 10, 2026 | 1,650.00 | 1,695.00 | 1,475.00 | 1,505.00 | 1,445.54 | -7.10% | 15,482 |
| Sep 9, 2026 | 1,700.00 | 1,750.00 | 1,600.00 | 1,620.00 | 1,556.00 | -4.71% | 3,399 |
| Sep 8, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,632.84 | - | 3,716 |
| Sep 7, 2026 | 1,705.00 | 1,750.00 | 1,651.00 | 1,700.00 | 1,632.84 | -0.29% | 2,710 |
| Sep 4, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,705.00 | 1,637.64 | -1.45% | 4,186 |
| Sep 3, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,661.65 | - | 5,574 |
| Sep 2, 2026 | 1,730.00 | 1,775.00 | 1,660.00 | 1,730.00 | 1,661.65 | 0.29% | 3,359 |
| Sep 1, 2026 | 1,730.00 | 1,784.00 | 1,665.00 | 1,725.00 | 1,656.85 | -0.29% | 5,061 |
| Aug 28, 2026 | 1,730.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,661.65 | - | 5,360 |
| Aug 27, 2026 | 1,750.00 | 1,800.00 | 1,660.00 | 1,730.00 | 1,661.65 | -1.14% | 4,205 |