Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 0.9650
-0.1600 (-14.22%)
Mar 26, 2026, 4:28 PM GMT
Provexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.97 | 1.25 | 0.97 | 1.08 | - | -4.44% | 167,607 |
| Mar 25, 2026 | 1.08 | 1.25 | 1.01 | 1.13 | 1.13 | - | 46,527 |
| Mar 24, 2026 | 1.04 | 1.08 | 1.02 | 1.13 | 1.13 | 2.27% | 612,640 |
| Mar 23, 2026 | 1.04 | 1.04 | 0.97 | 1.10 | 1.10 | - | 1,044,934 |
| Mar 20, 2026 | 0.97 | 1.25 | 0.97 | 1.10 | 1.10 | 5.77% | 1,302,142 |
| Mar 19, 2026 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 1.46% | 3,342,174 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 3,308,494 |
| Mar 17, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 2.50% | 4,600,490 |
| Mar 16, 2026 | 1.06 | 1.30 | 0.95 | 1.00 | 1.00 | -10.31% | 2,033,872 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 2.29% | 2,078,798 |
| Mar 12, 2026 | 1.10 | 1.18 | 1.01 | 1.09 | 1.09 | -0.91% | 8,580,599 |
| Mar 11, 2026 | 1.15 | 1.28 | 1.10 | 1.10 | 1.10 | -9.09% | 9,970,925 |
| Mar 10, 2026 | 1.30 | 1.35 | 1.15 | 1.21 | 1.21 | -3.20% | 5,284,977 |
| Mar 9, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,006,343 |
| Mar 6, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | - | 925,814 |
| Mar 5, 2026 | 1.34 | 1.38 | 1.20 | 1.25 | 1.25 | -3.10% | 1,899,937 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.20 | 1.29 | 1.29 | -2.64% | 2,101,252 |
| Mar 3, 2026 | 1.40 | 1.50 | 1.30 | 1.33 | 1.33 | 1.92% | 1,516,944 |
| Mar 2, 2026 | 1.37 | 1.45 | 1.21 | 1.30 | 1.30 | -9.72% | 3,288,361 |
| Feb 27, 2026 | 1.34 | 1.50 | 1.34 | 1.44 | 1.44 | 1.41% | 1,606,612 |
| Feb 26, 2026 | 1.34 | 1.50 | 1.34 | 1.42 | 1.42 | 1.79% | 189,548 |
| Feb 25, 2026 | 1.45 | 1.50 | 1.22 | 1.40 | 1.40 | -2.11% | 1,918,308 |
| Feb 24, 2026 | 1.40 | 1.50 | 1.30 | 1.43 | 1.43 | - | 282,152 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.35 | 1.43 | 1.43 | 1.79% | 1,192,692 |
| Feb 20, 2026 | 1.40 | 1.50 | 1.26 | 1.40 | 1.40 | -3.45% | 3,318,241 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -0.68% | 444,654 |
| Feb 18, 2026 | 1.30 | 1.45 | 1.29 | 1.46 | 1.46 | 2.46% | 3,559,842 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.35 | 1.43 | 1.43 | 1.79% | 2,060,343 |
| Feb 16, 2026 | 1.37 | 1.55 | 1.35 | 1.40 | 1.40 | -6.67% | 2,264,454 |
| Feb 13, 2026 | 1.45 | 1.55 | 1.40 | 1.50 | 1.50 | -0.33% | 3,596,619 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.43 | 1.51 | 1.51 | 0.33% | 3,260,744 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | 0.33% | 1,906,750 |
| Feb 10, 2026 | 1.50 | 1.55 | 1.39 | 1.50 | 1.50 | 9.93% | 17,740,140 |
| Feb 9, 2026 | 1.22 | 1.40 | 1.20 | 1.36 | 1.36 | 14.77% | 8,574,044 |
| Feb 6, 2026 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | -3.66% | 4,430,497 |
| Feb 5, 2026 | 1.23 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 2,597,608 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.17 | 1.20 | 1.20 | - | 3,040,618 |
| Feb 3, 2026 | 1.15 | 1.25 | 1.14 | 1.20 | 1.20 | 6.67% | 4,957,939 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.00 | 1.13 | 1.13 | 2.27% | 2,280,504 |
| Jan 30, 2026 | 0.98 | 1.15 | 0.98 | 1.10 | 1.10 | - | 1,892,737 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 2,253,001 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -2.27% | 821,547 |
| Jan 27, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 4,638,214 |
| Jan 26, 2026 | 1.00 | 1.10 | 0.96 | 1.08 | 1.08 | 7.29% | 8,588,374 |
| Jan 23, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -4.57% | 1,456,628 |
| Jan 22, 2026 | 0.96 | 1.10 | 0.96 | 1.05 | 1.05 | 7.69% | 3,775,793 |
| Jan 21, 2026 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -7.14% | 580,905 |
| Jan 20, 2026 | 0.95 | 1.25 | 0.95 | 1.05 | 1.05 | - | 3,005,053 |
| Jan 19, 2026 | 1.05 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 7,042,682 |
| Jan 16, 2026 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | -1.48% | 200,779 |