Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 0.6000
-0.0025 (-0.41%)
Oct 31, 2025, 1:54 PM GMT+1
Provexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.64 | 0.64 | 0.57 | 0.58 | 0.58 | -4.15% | 203,227 |
| Oct 30, 2025 | 0.60 | 0.68 | 0.58 | 0.60 | 0.60 | -2.51% | 3,855,320 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 9.00% | - |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.00% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.08% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.56 | 0.62 | 0.62 | -6.79% | 6,015,675 |
| Sep 29, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | - | 20,873 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | - | 100,130 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | 0.38% | 108,562 |
| Sep 24, 2025 | 0.63 | 0.70 | 0.63 | 0.66 | 0.66 | - | 49,514 |
| Sep 23, 2025 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | -1.12% | 295,932 |
| Sep 22, 2025 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | - | 779,120 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.38% | 1,400 |
| Sep 18, 2025 | 0.63 | 0.70 | 0.63 | 0.67 | 0.67 | - | 3,078 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | 200,239 |
| Sep 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 15, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | -0.37% | 244,264 |
| Sep 12, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | - | 49,627 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | - | 1,006,701 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | 145 |
| Sep 9, 2025 | 0.63 | 0.70 | 0.61 | 0.67 | 0.67 | 2.69% | 1,860,051 |
| Sep 8, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | 0.65 | -8.45% | 3,312,356 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -3.40% | 185,165 |
| Sep 4, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.74 | - | 272,148 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 78 |
| Sep 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 78 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |
| Aug 27, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -2.04% | 65,995 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.69 | 0.74 | 0.74 | - | 254,147 |
| Aug 22, 2025 | 0.78 | 0.78 | 0.69 | 0.74 | 0.74 | - | 1,038,164 |