Beximco Pharmaceuticals PLC. (AIM:BXP)
London · Delayed Price · Currency is GBP · Price in GBX 53.45
-0.55 (-1.02%)
Oct 16, 2026, 3:12 PM GMT
AIM:BXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 54.00 | 54.00 | 51.55 | 53.45 | 53.45 | -1.02% | 16,293 |
| Oct 15, 2026 | 51.55 | 51.55 | 51.55 | 54.00 | 54.00 | - | 172 |
| Oct 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 13, 2026 | 52.65 | 52.65 | 52.65 | 54.00 | 54.00 | - | 7,000 |
| Oct 12, 2026 | 51.03 | 52.65 | 51.03 | 54.00 | 54.00 | 4.85% | 4,666 |
| Oct 9, 2026 | 50.80 | 55.00 | 50.80 | 51.50 | 51.50 | -4.63% | 32,271 |
| Oct 8, 2026 | 51.47 | 51.47 | 51.47 | 54.00 | 54.00 | - | 15,350 |
| Oct 7, 2026 | 54.00 | 51.42 | 51.42 | 54.00 | 54.00 | - | 6,320 |
| Oct 6, 2026 | 54.00 | 56.40 | 53.99 | 54.00 | 54.00 | - | 20,048 |
| Oct 5, 2026 | 56.40 | 56.40 | 56.40 | 54.00 | 54.00 | - | 491 |
| Oct 2, 2026 | 54.00 | 53.99 | 51.35 | 54.00 | 54.00 | - | 36,856 |
| Oct 1, 2026 | 51.33 | 51.33 | 51.33 | 54.00 | 54.00 | - | 5,319 |
| Sep 30, 2026 | 53.00 | 54.30 | 51.25 | 54.00 | 54.00 | -0.92% | 16,881 |
| Sep 29, 2026 | 58.00 | 58.00 | 51.50 | 54.50 | 54.50 | -5.22% | 85,375 |
| Sep 28, 2026 | 55.66 | 55.66 | 55.66 | 57.50 | 57.50 | - | 5,200 |
| Sep 25, 2026 | 58.20 | 58.20 | 58.20 | 57.50 | 57.50 | - | 5,000 |
| Sep 24, 2026 | 60.05 | 60.05 | 57.00 | 57.50 | 57.50 | -8.00% | 19,008 |
| Sep 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 22, 2026 | 61.33 | 61.56 | 61.33 | 62.50 | 62.50 | - | 4,450 |
| Sep 21, 2026 | 60.00 | 65.00 | 56.00 | 62.50 | 62.50 | 4.17% | 39,710 |
| Sep 18, 2026 | 59.55 | 63.90 | 59.55 | 60.00 | 60.00 | -3.23% | 16,039 |
| Sep 17, 2026 | 59.26 | 62.00 | 62.00 | 62.00 | 62.00 | 5.98% | 47,414 |
| Sep 16, 2026 | 58.50 | 61.80 | 58.55 | 58.50 | 58.50 | - | 23,494 |
| Sep 15, 2026 | 60.00 | 60.00 | 60.00 | 58.50 | 58.50 | -6.40% | 10,000 |
| Sep 14, 2026 | 60.65 | 60.65 | 60.65 | 62.50 | 62.50 | - | 2,000 |
| Sep 11, 2026 | 62.50 | 62.45 | 60.00 | 62.50 | 62.50 | - | 11,286 |
| Sep 10, 2026 | 62.50 | 62.99 | 60.26 | 62.50 | 62.50 | - | 19,309 |
| Sep 9, 2026 | 62.50 | 63.20 | 63.20 | 62.50 | 62.50 | - | 3,227 |
| Sep 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 7, 2026 | 63.25 | 63.25 | 63.25 | 62.50 | 62.50 | - | 10,270 |
| Sep 4, 2026 | 62.50 | 63.25 | 61.00 | 62.50 | 62.50 | 2.46% | 18,344 |
| Sep 3, 2026 | 62.50 | 65.00 | 60.75 | 61.00 | 61.00 | -2.40% | 105,740 |
| Sep 2, 2026 | 54.13 | 62.00 | 54.13 | 62.50 | 62.50 | 13.64% | 56,283 |
| Sep 1, 2026 | 55.00 | 55.00 | 53.77 | 55.00 | 55.00 | - | 14,000 |
| Aug 28, 2026 | 56.85 | 56.85 | 56.85 | 55.00 | 55.00 | - | 20,000 |
| Aug 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 274 |
| Aug 25, 2026 | 55.00 | 56.58 | 53.15 | 55.00 | 55.00 | - | 26,800 |
| Aug 24, 2026 | 52.27 | 56.87 | 52.27 | 55.00 | 55.00 | - | 56,143 |
| Aug 21, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 50,000 |
| Aug 20, 2026 | 55.90 | 57.00 | 55.90 | 55.00 | 55.00 | -1.79% | 16,177 |
| Aug 19, 2026 | 55.90 | 57.40 | 54.67 | 56.00 | 56.00 | - | 18,381 |
| Aug 18, 2026 | 54.33 | 54.33 | 54.33 | 56.00 | 56.00 | - | 10,000 |
| Aug 17, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 50,000 |
| Aug 14, 2026 | 54.22 | 56.70 | 54.22 | 56.00 | 56.00 | 1.82% | 40,346 |
| Aug 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,516 |
| Aug 12, 2026 | 56.00 | 54.22 | 54.13 | 56.00 | 56.00 | 1.82% | 1,187 |
| Aug 11, 2026 | 52.50 | 55.00 | 52.00 | 55.00 | 55.00 | 4.76% | 121,546 |
| Aug 10, 2026 | 51.77 | 55.00 | 51.77 | 52.50 | 52.50 | - | 50,766 |
| Aug 7, 2026 | 52.50 | 54.95 | 54.95 | 52.50 | 52.50 | - | 5,000 |