Provexis plc (AIM:PXS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.052
+0.152 (16.89%)
Oct 22, 2026, 4:28 PM BST
Provexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.97 | 1.05 | 0.80 | 1.05 | 1.05 | 16.89% | 152,139 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.81 | 0.90 | 0.90 | - | 220,777 |
| Oct 20, 2026 | 0.97 | 0.97 | 0.80 | 0.90 | 0.90 | 12.50% | 83,476 |
| Oct 19, 2026 | 0.80 | 0.90 | 0.80 | 0.80 | 0.80 | -5.88% | 1,078,198 |
| Oct 16, 2026 | 0.80 | 0.90 | 0.90 | 0.85 | 0.85 | -5.56% | 490,133 |
| Oct 15, 2026 | 0.80 | 1.10 | 1.10 | 0.90 | 0.90 | -5.26% | 1,997,552 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 0.95 | 0.95 | -13.64% | 2,174 |
| Oct 13, 2026 | 0.86 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | 98,600 |
| Oct 12, 2026 | 0.87 | 1.10 | 0.80 | 1.03 | 1.03 | -6.36% | 696,536 |
| Oct 9, 2026 | 1.02 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 518,703 |
| Oct 8, 2026 | 0.87 | 1.02 | 0.80 | 0.95 | 0.95 | - | 127,570 |
| Oct 7, 2026 | 1.05 | 1.05 | 0.86 | 0.95 | 0.95 | - | 58,752 |
| Oct 6, 2026 | 1.05 | 1.05 | 0.87 | 0.95 | 0.95 | - | 4,300 |
| Oct 5, 2026 | 1.05 | 1.05 | 0.86 | 0.95 | 0.95 | -1.04% | 15,195 |
| Oct 2, 2026 | 1.05 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 863,741 |
| Oct 1, 2026 | 1.01 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | 580,714 |
| Sep 30, 2026 | 1.00 | 1.05 | 0.90 | 0.93 | 0.93 | 5.71% | 771,913 |
| Sep 29, 2026 | 0.84 | 0.95 | 0.84 | 0.88 | 0.88 | -2.78% | 261,503 |
| Sep 28, 2026 | 0.72 | 0.95 | 0.95 | 0.90 | 0.90 | 7.78% | 1,774,689 |
| Sep 25, 2026 | 0.86 | 0.80 | 0.80 | 0.84 | 0.84 | -6.18% | 2,838,996 |
| Sep 24, 2026 | 0.92 | 0.90 | 0.86 | 0.89 | 0.89 | -11.44% | 4,077,697 |
| Sep 23, 2026 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -6.94% | 1,069,609 |
| Sep 22, 2026 | 1.12 | 1.14 | 0.96 | 1.08 | 1.08 | 0.47% | 50,083 |
| Sep 21, 2026 | 1.20 | 1.20 | 0.96 | 1.08 | 1.08 | -0.92% | 223,834 |
| Sep 18, 2026 | 1.07 | 1.14 | 0.98 | 1.09 | 1.09 | - | 282,855 |
| Sep 17, 2026 | 1.20 | 1.20 | 0.94 | 1.09 | 1.09 | 1.88% | 266,232 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.07 | 1.07 | - | 44 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.07 | 1.07 | 0.47% | 137 |
| Sep 14, 2026 | 0.90 | 1.20 | 0.90 | 1.06 | 1.06 | 0.95% | 102,561 |
| Sep 11, 2026 | 1.12 | 1.12 | 0.93 | 1.05 | 1.05 | - | 274,645 |
| Sep 10, 2026 | 1.01 | 1.12 | 0.91 | 1.05 | 1.05 | - | 49,564 |
| Sep 9, 2026 | 1.12 | 1.12 | 0.92 | 1.05 | 1.05 | - | 46,967 |
| Sep 8, 2026 | 0.93 | 1.12 | 0.93 | 1.05 | 1.05 | -2.78% | 209,184 |
| Sep 7, 2026 | 1.02 | 1.20 | 0.96 | 1.08 | 1.08 | 2.86% | 242,308 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1.05 | -2.33% | 25,000 |
| Sep 2, 2026 | 0.93 | 1.20 | 0.93 | 1.08 | 1.08 | 2.38% | 159,335 |
| Sep 1, 2026 | 1.20 | 1.20 | 0.96 | 1.05 | 1.05 | - | 11,672 |
| Aug 28, 2026 | 1.12 | 1.12 | 0.96 | 1.05 | 1.05 | 2.44% | 84,031 |
| Aug 27, 2026 | 1.00 | 1.20 | 0.95 | 1.03 | 1.03 | 0.49% | 3,545,867 |
| Aug 26, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | -6.42% | 948,187 |
| Aug 25, 2026 | 1.02 | 1.25 | 1.00 | 1.09 | 1.09 | -3.11% | 843,967 |
| Aug 24, 2026 | 1.01 | 1.25 | 1.00 | 1.13 | 1.13 | - | 86,364 |
| Aug 21, 2026 | 1.15 | 1.21 | 1.01 | 1.13 | 1.13 | - | 105,645 |
| Aug 20, 2026 | 1.05 | 1.25 | 1.01 | 1.13 | 1.13 | 3.21% | 201,035 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.01 | 1.09 | 1.09 | -0.46% | 143,151 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.10 | 1.10 | -2.67% | 190,130 |
| Aug 17, 2026 | 1.25 | 1.25 | 0.95 | 1.13 | 1.13 | -3.43% | 116,574 |
| Aug 14, 2026 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | 5.91% | 786,532 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.00 | 1.10 | 1.10 | -1.35% | 70,859 |