Bioventix PLC (AIM:BVXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,525.00
+25.00 (1.67%)
Jul 24, 2026, 4:35 PM GMT
Bioventix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,518.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1.67% | 5,188 |
| 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 | - | 11,064 |
| Jul 20, 2026 | 1,575.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 11,165 |
| Jul 17, 2026 | 1,563.00 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | - | 7,107 |
| 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 | 1,577.00 | 1,650.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.32% | 4,905 |
| 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 | 1,580.00 | 1,570.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.27% | 6,898 |
| 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 | 1,555.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 10,145 |
| 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 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 12,150 |
| Jul 1, 2026 | 1,655.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 2,428 |
| 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 | 1,687.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,675.00 | - | 6,673 |
| Jun 26, 2026 | 1,675.00 | 1,750.00 | 1,600.00 | 1,675.00 | 1,675.00 | - | 1,002 |
| Jun 25, 2026 | 1,750.00 | 1,784.00 | 1,616.00 | 1,675.00 | 1,675.00 | -4.29% | 4,191 |
| Jun 24, 2026 | 1,800.00 | 1,850.00 | 1,700.00 | 1,750.00 | 1,750.00 | -2.78% | 4,507 |
| Jun 23, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | - | 12,499 |
| Jun 22, 2026 | 1,800.00 | 1,850.00 | 1,705.00 | 1,800.00 | 1,800.00 | 3.15% | 3,263 |
| Jun 19, 2026 | 1,825.00 | 1,850.00 | 1,745.00 | 1,745.00 | 1,745.00 | -4.38% | 3,884 |
| Jun 18, 2026 | 1,725.00 | 1,850.00 | 1,700.00 | 1,825.00 | 1,825.00 | 5.80% | 12,336 |
| Jun 17, 2026 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 1.47% | 3,306 |
| Jun 16, 2026 | 1,680.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.72% | 2,612 |
| 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 |