Beximco Pharmaceuticals Limited (AIM:BXP)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
Aug 22, 2025, 4:12 PM GMT+1
Beximco Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | - | 86,942 |
| Aug 21, 2025 | 50.00 | 51.98 | 49.60 | 50.00 | 50.00 | 2.04% | 25,910 |
| Aug 20, 2025 | 48.26 | 49.87 | 48.26 | 49.00 | 49.00 | - | 31,725 |
| Aug 19, 2025 | 49.85 | 49.98 | 49.00 | 49.00 | 49.00 | - | 120,038 |
| Aug 18, 2025 | 49.00 | 49.85 | 48.42 | 49.00 | 49.00 | 3.16% | 56,669 |
| Aug 15, 2025 | 47.11 | 47.50 | 47.11 | 47.50 | 47.50 | - | 50,000 |
| Aug 14, 2025 | 46.00 | 48.89 | 46.00 | 47.50 | 47.50 | - | 57,688 |
| Aug 13, 2025 | 48.45 | 48.45 | 47.00 | 47.50 | 47.50 | - | 32,439 |
| Aug 12, 2025 | 48.45 | 48.45 | 47.50 | 47.50 | 47.50 | - | 13,278 |
| Aug 11, 2025 | 46.98 | 48.00 | 44.60 | 47.50 | 47.50 | 6.74% | 151,732 |
| Aug 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 7, 2025 | 45.00 | 45.00 | 43.55 | 44.50 | 44.50 | 2.30% | 19,976 |
| Aug 6, 2025 | 42.33 | 45.00 | 42.33 | 43.50 | 43.50 | - | 15,348 |
| Aug 5, 2025 | 40.00 | 45.00 | 38.89 | 43.50 | 43.50 | 11.54% | 134,946 |
| Aug 4, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 79,500 |
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 31, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 34,598 |
| Jul 30, 2025 | 39.50 | 39.89 | 39.00 | 39.00 | 39.00 | -4.88% | 5,616 |
| Jul 29, 2025 | 39.10 | 41.00 | 39.10 | 41.00 | 41.00 | 3.80% | 33,469 |
| Jul 28, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | - | 10,128 |
| Jul 25, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | - | 1,315 |
| Jul 24, 2025 | 39.05 | 40.75 | 38.50 | 39.50 | 39.50 | - | 95,597 |
| Jul 23, 2025 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | - | 43,188 |
| Jul 22, 2025 | 40.85 | 40.85 | 39.50 | 39.50 | 39.50 | - | 14,886 |
| Jul 21, 2025 | 39.89 | 39.89 | 39.50 | 39.50 | 39.50 | - | 7,000 |
| Jul 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Jul 17, 2025 | 39.78 | 39.78 | 39.50 | 39.50 | 39.50 | - | 45,196 |
| Jul 16, 2025 | 40.74 | 40.74 | 39.00 | 39.50 | 39.50 | 2.60% | 56,492 |
| Jul 15, 2025 | 38.77 | 39.85 | 38.50 | 38.50 | 38.50 | - | 2,772 |
| Jul 14, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | -1.28% | 8,113 |
| Jul 11, 2025 | 38.50 | 39.98 | 38.50 | 39.00 | 39.00 | - | 25,316 |
| Jul 10, 2025 | 38.26 | 39.00 | 38.26 | 39.00 | 39.00 | - | 25,650 |
| Jul 9, 2025 | 38.00 | 39.98 | 38.00 | 39.00 | 39.00 | 4.00% | 46,244 |
| Jul 8, 2025 | 36.55 | 38.00 | 36.55 | 37.50 | 37.50 | - | 11,256 |
| Jul 7, 2025 | 37.00 | 37.50 | 36.72 | 37.50 | 37.50 | 7.14% | 71,580 |
| Jul 4, 2025 | 34.26 | 36.20 | 34.26 | 35.00 | 35.00 | - | 50,151 |
| Jul 3, 2025 | 34.26 | 35.00 | 34.26 | 35.00 | 35.00 | - | 7,988 |
| Jul 2, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | - | 50,000 |
| Jul 1, 2025 | 37.00 | 37.00 | 33.33 | 35.00 | 35.00 | -4.11% | 168,031 |
| Jun 30, 2025 | 37.81 | 37.81 | 35.12 | 36.50 | 36.50 | -1.35% | 15,249 |
| Jun 27, 2025 | 35.12 | 37.00 | 35.12 | 37.00 | 37.00 | - | 1,183 |
| Jun 26, 2025 | 37.95 | 37.95 | 35.33 | 37.00 | 37.00 | - | 9,410 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 23, 2025 | 35.75 | 37.00 | 35.33 | 37.00 | 37.00 | - | 32,732 |
| Jun 20, 2025 | 38.33 | 38.33 | 37.00 | 37.00 | 37.00 | - | 31,286 |
| Jun 19, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 10,000 |
| Jun 18, 2025 | 37.33 | 37.33 | 37.00 | 37.00 | 37.00 | 1.37% | 20,000 |
| Jun 17, 2025 | 37.35 | 37.35 | 36.50 | 36.50 | 36.50 | - | 20,069 |
| Jun 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |