Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,680.00
+25.00 (1.51%)
Jun 16, 2026, 9:14 AM GMT
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | - | 1.51% | 383 |
| Jun 15, 2026 | 1,642.50 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1.85% | 7,242 |
| Jun 12, 2026 | 1,575.00 | 1,650.00 | 1,550.00 | 1,625.00 | 1,625.00 | 4.84% | 6,237 |
| Jun 11, 2026 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 10,857 |
| Jun 10, 2026 | 1,599.50 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | -3.13% | 6,216 |
| Jun 9, 2026 | 1,650.00 | 1,700.00 | 1,550.00 | 1,600.00 | 1,600.00 | -5.88% | 6,254 |
| Jun 8, 2026 | 1,650.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 3.03% | 7,297 |
| Jun 5, 2026 | 1,658.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 6,061 |
| Jun 4, 2026 | 1,675.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | -1.20% | 3,312 |
| Jun 3, 2026 | 1,675.00 | 1,700.00 | 1,621.00 | 1,660.00 | 1,660.00 | - | 7,625 |
| Jun 2, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 8,364 |
| Jun 1, 2026 | 1,656.10 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 5,330 |
| May 29, 2026 | 1,652.50 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 24,818 |
| May 28, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 1,425 |
| May 27, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.47% | 5,742 |
| May 26, 2026 | 1,675.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.49% | 5,476 |
| 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 |