Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
+0.050 (4.00%)
Mar 6, 2026, 12:24 PM GMT
Provexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.50 | 1.34 | 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 | 1.30 | 1.46 | 1.46 | 2.46% | 3,559,841 |
| 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 | 1.39 | 1.52 | 1.40 | 1.50 | 1.50 | 9.93% | 17,740,148 |
| Feb 9, 2026 | 1.21 | 1.40 | 1.22 | 1.36 | 1.36 | 14.77% | 8,574,043 |
| 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 |
| Jan 15, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 6.84% | 4,883,749 |
| Jan 14, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -0.21% | 434,621 |
| Jan 13, 2026 | 1.05 | 1.05 | 0.86 | 0.95 | 0.95 | -4.80% | 3,205,539 |
| Jan 12, 2026 | 0.92 | 1.05 | 0.92 | 1.00 | 1.00 | 2.56% | 2,724,304 |
| Jan 9, 2026 | 1.03 | 1.05 | 0.90 | 0.98 | 0.98 | -2.01% | 251,659 |
| Jan 8, 2026 | 1.00 | 1.02 | 0.90 | 1.00 | 1.00 | 4.74% | 6,878,570 |
| Jan 7, 2026 | 0.84 | 1.00 | 0.84 | 0.95 | 0.95 | 2.15% | 1,832,156 |
| Jan 6, 2026 | 0.95 | 1.00 | 0.80 | 0.93 | 0.93 | -7.00% | 4,750,394 |
| Jan 5, 2026 | 0.90 | 1.00 | 0.80 | 1.00 | 1.00 | 12.99% | 9,271,060 |
| Jan 2, 2026 | 0.77 | 0.97 | 0.77 | 0.89 | 0.89 | -1.67% | 390,550 |
| Dec 31, 2025 | 0.90 | 0.95 | 0.82 | 0.90 | 0.90 | 6.51% | 8,000,511 |
| Dec 30, 2025 | 0.78 | 0.87 | 0.78 | 0.85 | 0.85 | 3.68% | 1,150,768 |
| Dec 29, 2025 | 0.74 | 0.88 | 0.73 | 0.82 | 0.82 | 14.79% | 11,066,580 |
| Dec 24, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 8.40% | 1,306,406 |
| Dec 23, 2025 | 0.69 | 0.69 | 0.61 | 0.66 | 0.66 | -1.50% | 155,016 |