Beximco Pharmaceuticals Limited (AIM:BXP)
London · Delayed Price · Currency is GBP · Price in GBX 43.00
0.00 (0.00%)
Oct 31, 2025, 4:19 PM GMT+1
Beximco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.00 | 43.00 | 42.70 | 43.00 | 43.00 | - | 28,101 |
| Oct 30, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 21,000 |
| Oct 29, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 5,415 |
| Oct 28, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 7,250 |
| Oct 27, 2025 | 42.50 | 44.00 | 42.03 | 43.00 | 43.00 | 1.18% | 59,410 |
| Oct 24, 2025 | 43.00 | 43.56 | 42.00 | 42.50 | 42.50 | 1.19% | 57,883 |
| Oct 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 243,600 |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 243,600 |
| Oct 21, 2025 | 43.00 | 44.00 | 40.12 | 42.00 | 42.00 | -2.33% | 30,888 |
| Oct 20, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 98,658 |
| Oct 17, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 10,393 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 1,250 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 63,504 |
| Oct 14, 2025 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - | 4,536 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 84,000 |
| Oct 10, 2025 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | - | 7,000 |
| Oct 9, 2025 | 44.00 | 44.00 | 43.06 | 44.00 | 44.00 | - | 3,000 |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 28,000 |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 28,000 |
| Oct 6, 2025 | 44.00 | 44.00 | 43.21 | 44.00 | 44.00 | - | 12,000 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,000 |
| Oct 2, 2025 | 45.50 | 47.00 | 43.04 | 44.00 | 44.00 | -3.30% | 24,565 |
| Oct 1, 2025 | 45.50 | 47.00 | 45.50 | 45.50 | 45.50 | - | 36,500 |
| Sep 30, 2025 | 46.50 | 46.50 | 45.00 | 45.50 | 45.50 | -2.15% | 16,824 |
| Sep 29, 2025 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | - | 36 |
| Sep 26, 2025 | 46.50 | 46.50 | 44.61 | 46.50 | 46.50 | - | 29,230 |
| Sep 25, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 46,505 |
| Sep 24, 2025 | 46.50 | 46.50 | 45.09 | 46.50 | 46.50 | - | 850,400 |
| Sep 23, 2025 | 46.50 | 46.50 | 45.45 | 46.50 | 46.50 | - | 61,550 |
| Sep 22, 2025 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | - | 39,870 |
| Sep 19, 2025 | 46.50 | 47.11 | 46.20 | 46.50 | 46.50 | - | 16,435 |
| Sep 18, 2025 | 46.50 | 47.14 | 46.50 | 46.50 | 46.50 | - | 4,015 |
| Sep 17, 2025 | 46.50 | 47.48 | 45.62 | 46.50 | 46.50 | - | 37,212 |
| Sep 16, 2025 | 46.50 | 47.40 | 45.00 | 46.50 | 46.50 | - | 4,752 |
| Sep 15, 2025 | 46.50 | 48.00 | 46.50 | 46.50 | 46.50 | - | 23,360 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 245,000 |
| Sep 11, 2025 | 46.50 | 47.55 | 45.00 | 46.50 | 46.50 | - | 21,701 |
| Sep 10, 2025 | 46.50 | 46.50 | 45.45 | 46.50 | 46.50 | - | 4,153 |
| Sep 9, 2025 | 46.50 | 47.78 | 46.50 | 46.50 | 46.50 | - | 3,122 |
| Sep 8, 2025 | 46.50 | 48.00 | 46.50 | 46.50 | 46.50 | - | 3,000 |
| Sep 5, 2025 | 46.50 | 46.50 | 45.62 | 46.50 | 46.50 | - | 12,330 |
| Sep 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 700,000 |
| Sep 3, 2025 | 46.50 | 46.50 | 45.56 | 46.50 | 46.50 | - | 75,480 |
| Sep 2, 2025 | 46.50 | 46.87 | 46.50 | 46.50 | 46.50 | - | 2,000 |
| Sep 1, 2025 | 48.00 | 48.00 | 46.50 | 46.50 | 46.50 | - | 2,000 |
| Aug 29, 2025 | 48.00 | 48.00 | 46.16 | 46.50 | 46.50 | - | 84,333 |
| Aug 28, 2025 | 48.41 | 48.41 | 46.11 | 46.50 | 46.50 | -7.92% | 71,696 |
| Aug 27, 2025 | 51.89 | 51.89 | 48.67 | 50.50 | 50.50 | - | 49,847 |
| Aug 26, 2025 | 51.45 | 52.33 | 50.00 | 50.50 | 50.50 | 1.00% | 34,275 |
| Aug 22, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - | 86,942 |