Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,705.00
-25.00 (-1.45%)
Sep 4, 2026, 4:36 PM GMT
Bioventix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.66% | 13,162 |
| Aug 4, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | - | 31,295 |
| Aug 3, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | - | 11,151 |
| Jul 31, 2026 | 1,510.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,510.00 | - | 12,433 |
| Jul 30, 2026 | 1,510.00 | 1,538.00 | 1,470.00 | 1,510.00 | 1,510.00 | - | 15,550 |
| Jul 29, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | - | 9,932 |
| Jul 28, 2026 | 1,510.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 1.34% | 21,261 |
| Jul 27, 2026 | 1,535.00 | 1,600.00 | 1,470.00 | 1,490.00 | 1,490.00 | -2.30% | 13,432 |
| Jul 24, 2026 | 1,550.00 | 1,600.00 | 1,470.00 | 1,525.00 | 1,525.00 | 1.67% | 5,190 |
| Jul 23, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 7,787 |
| Jul 22, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 33,296 |
| Jul 21, 2026 | 1,550.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 13,064 |
| Jul 20, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 11,168 |
| Jul 17, 2026 | 1,550.00 | 1,600.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 23,858 |
| Jul 16, 2026 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 2,790 |
| Jul 15, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.32% | 4,909 |
| Jul 14, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.88% | 3,541 |
| Jul 13, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.27% | 6,900 |
| Jul 10, 2026 | 1,600.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 6,213 |
| Jul 9, 2026 | 1,600.00 | 1,585.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.91% | 5,769 |
| Jul 8, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.26% | 9,957 |
| Jul 7, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,590.00 | 1,590.00 | - | 10,148 |
| Jul 6, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.63% | 18,332 |
| Jul 3, 2026 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,600.00 | - | 8,810 |
| Jul 2, 2026 | 1,650.00 | 1,700.00 | 1,550.00 | 1,600.00 | 1,600.00 | -5.88% | 16,151 |
| Jul 1, 2026 | 1,650.00 | 1,700.00 | 1,575.00 | 1,700.00 | 1,700.00 | 3.03% | 2,435 |
| Jun 30, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,650.00 | 1,650.00 | -1.49% | 2,755 |
| Jun 29, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,675.00 | 1,675.00 | - | 6,677 |
| Jun 26, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,675.00 | 1,675.00 | - | 1,002 |