Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
+0.080 (7.84%)
May 7, 2026, 1:20 PM GMT
Provexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.03 | 1.10 | 0.92 | 1.03 | - | 0.88% | 118,426 |
| May 6, 2026 | 1.10 | 1.10 | 0.94 | 1.02 | 1.02 | 2.00% | 746,389 |
| May 5, 2026 | 1.03 | 1.10 | 0.90 | 1.00 | 1.00 | -1.96% | 23,912 |
| May 1, 2026 | 1.10 | 1.10 | 0.94 | 1.02 | 1.02 | - | 163,276 |
| Apr 30, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | 2.00% | 66,215 |
| Apr 29, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -2.44% | 527,467 |
| Apr 28, 2026 | 1.05 | 1.05 | 0.94 | 1.03 | 1.03 | 9.04% | 7,988,414 |
| Apr 27, 2026 | 0.94 | 1.10 | 0.94 | 0.94 | 0.94 | -10.48% | 1,282,796 |
| Apr 24, 2026 | 1.05 | 1.05 | 0.80 | 1.05 | 1.05 | - | 4,690,179 |
| Apr 23, 2026 | 1.04 | 1.10 | 0.95 | 1.05 | 1.05 | 0.96% | 66,405 |
| Apr 22, 2026 | 1.10 | 1.10 | 0.98 | 1.04 | 1.04 | - | 155,397 |
| Apr 21, 2026 | 1.03 | 1.10 | 0.98 | 1.04 | 1.04 | - | 372,665 |
| Apr 20, 2026 | 1.03 | 1.10 | 0.94 | 1.04 | 1.04 | 3.48% | 594,030 |
| Apr 17, 2026 | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | -2.43% | 1,204,025 |
| Apr 16, 2026 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | -0.96% | 518,607 |
| Apr 15, 2026 | 1.02 | 1.10 | 0.95 | 1.04 | 1.04 | 1.96% | 2,931,788 |
| Apr 14, 2026 | 1.10 | 1.10 | 0.94 | 1.02 | 1.02 | 2.00% | 1,518,703 |
| Apr 13, 2026 | 1.04 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 307,056 |
| Apr 10, 2026 | 1.10 | 1.10 | 0.87 | 0.95 | 0.95 | - | 200,368 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.87 | 0.95 | 0.95 | - | 555,191 |
| Apr 8, 2026 | 0.87 | 1.00 | 0.87 | 0.95 | 0.95 | 2.70% | 1,283,529 |
| Apr 7, 2026 | 0.98 | 1.10 | 0.80 | 0.93 | 0.93 | -5.13% | 11,564,390 |
| Apr 2, 2026 | 0.95 | 1.02 | 0.80 | 0.98 | 0.98 | -11.36% | 10,882,590 |
| Apr 1, 2026 | 1.25 | 1.25 | 0.95 | 1.10 | 1.10 | 2.33% | 66,178 |
| Mar 31, 2026 | 0.97 | 0.98 | 0.98 | 1.08 | 1.08 | -2.27% | 550,212 |
| Mar 30, 2026 | 1.08 | 1.08 | 0.95 | 1.10 | 1.10 | 2.33% | 2,507,982 |
| Mar 27, 2026 | 1.10 | 1.25 | 0.95 | 1.08 | 1.08 | -2.27% | 404,036 |
| Mar 26, 2026 | 0.97 | 1.25 | 0.97 | 1.10 | 1.10 | -2.22% | 159,954 |
| 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 |