Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 1.125
0.00 (0.00%)
Aug 21, 2026, 4:19 PM GMT
Provexis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.08 | 1.17 | 1.01 | 1.12 | 1.12 | -0.89% | 1,152,057 |
| Aug 11, 2026 | 1.00 | 1.25 | 1.00 | 1.13 | 1.13 | - | 581,445 |
| Aug 10, 2026 | 1.00 | 1.25 | 1.00 | 1.13 | 1.13 | 2.27% | 67,453 |
| Aug 7, 2026 | 0.95 | 1.25 | 0.95 | 1.10 | 1.10 | - | 27,718 |
| Aug 6, 2026 | 1.00 | 1.21 | 0.95 | 1.10 | 1.10 | -2.22% | 4,344,921 |
| Aug 5, 2026 | 1.09 | 1.21 | 1.00 | 1.13 | 1.13 | 2.27% | 1,843,416 |
| Aug 4, 2026 | 0.97 | 1.20 | 0.97 | 1.10 | 1.10 | - | 924,051 |
| Aug 3, 2026 | 0.95 | 1.13 | 0.95 | 1.10 | 1.10 | -3.93% | 659,000 |
| Jul 31, 2026 | 1.00 | 1.21 | 1.00 | 1.15 | 1.15 | 0.44% | 429 |
| Jul 30, 2026 | 1.00 | 1.23 | 1.00 | 1.14 | 1.14 | -3.39% | 1,632,580 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.01 | 1.18 | 1.18 | 0.85% | 1,947,769 |
| Jul 28, 2026 | 1.09 | 1.25 | 1.09 | 1.17 | 1.17 | -2.50% | 1,916,779 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.05 | 1.20 | 1.20 | 0.42% | 571,620 |
| Jul 24, 2026 | 1.05 | 1.22 | 1.02 | 1.20 | 1.20 | -0.42% | 196,289 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.05 | 1.20 | 1.20 | - | 1,838,652 |
| Jul 22, 2026 | 1.05 | 1.16 | 1.05 | 1.20 | 1.20 | -0.41% | 330,453 |
| Jul 21, 2026 | 1.06 | 1.16 | 1.06 | 1.21 | 1.21 | 4.33% | 774,660 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.10 | 1.16 | 1.16 | -6.85% | 1,245,015 |
| Jul 17, 2026 | 1.14 | 1.22 | 1.00 | 1.24 | 1.24 | -0.40% | 3,732,567 |
| Jul 16, 2026 | 1.14 | 1.22 | 1.14 | 1.25 | 1.25 | - | 546,897 |
| Jul 15, 2026 | 1.24 | 1.35 | 1.14 | 1.25 | 1.25 | 2.05% | 1,192,533 |
| Jul 14, 2026 | 1.24 | 1.30 | 1.14 | 1.22 | 1.22 | -9.63% | 145,166 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.14 | 1.35 | 1.35 | 8.43% | 1,303,087 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.14 | 1.25 | 1.25 | 2.05% | 2,043,759 |
| Jul 9, 2026 | 1.14 | 1.30 | 1.14 | 1.22 | 1.22 | -2.01% | 127,280 |
| Jul 8, 2026 | 1.24 | 1.30 | 1.22 | 1.25 | 1.25 | 3.32% | 212,568 |
| Jul 7, 2026 | 1.31 | 1.34 | 1.20 | 1.21 | 1.21 | -3.98% | 3,856,734 |
| Jul 6, 2026 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -0.40% | 2,036,825 |
| Jul 3, 2026 | 1.28 | 1.32 | 1.23 | 1.26 | 1.26 | -2.33% | 722,890 |
| Jul 2, 2026 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 1.18% | 1,118,434 |
| Jul 1, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | - | 5,019,397 |
| Jun 30, 2026 | 1.25 | 1.31 | 1.10 | 1.28 | 1.28 | 4.94% | 1,565,322 |
| Jun 29, 2026 | 1.20 | 1.25 | 1.10 | 1.22 | 1.22 | -2.80% | 467,364 |
| Jun 26, 2026 | 1.10 | 1.25 | 1.00 | 1.25 | 1.25 | 11.11% | 2,883,647 |
| Jun 25, 2026 | 1.13 | 1.25 | 1.10 | 1.13 | 1.13 | -10.00% | 197,179 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.10 | 1.25 | 1.25 | - | 1,190,305 |
| Jun 23, 2026 | 1.25 | 1.25 | 0.94 | 1.25 | 1.25 | 14.16% | 326,606 |
| Jun 22, 2026 | 1.00 | 1.25 | 0.94 | 1.10 | 1.10 | 0.92% | 153,485 |
| Jun 19, 2026 | 0.90 | 1.23 | 0.90 | 1.09 | 1.09 | 3.33% | 2,380,062 |
| Jun 18, 2026 | 1.06 | 1.20 | 0.90 | 1.05 | 1.05 | -5.83% | 1,397,655 |
| Jun 17, 2026 | 1.10 | 1.18 | 0.84 | 1.12 | 1.12 | 11.50% | 9,378,966 |
| Jun 16, 2026 | 0.95 | 1.10 | 0.80 | 1.00 | 1.00 | -2.91% | 3,409,681 |
| Jun 15, 2026 | 1.00 | 1.10 | 0.96 | 1.03 | 1.03 | 9.57% | 165,326 |