Provexis plc (AIM:PXS)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
-0.065 (-5.83%)
Jun 18, 2026, 4:04 PM GMT
Provexis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.80 | 0.94 | 0.94 | -6.93% | 537,219 |
| Jun 11, 2026 | 1.08 | 1.08 | 0.94 | 1.01 | 1.01 | 7.45% | 590,193 |
| Jun 10, 2026 | 0.94 | 1.08 | 0.94 | 0.94 | 0.94 | -9.62% | 152,227 |
| Jun 9, 2026 | 1.04 | 1.08 | 0.95 | 1.04 | 1.04 | - | 805,697 |
| Jun 8, 2026 | 1.00 | 1.10 | 0.97 | 1.04 | 1.04 | -0.95% | 190,330 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 130,974 |
| Jun 4, 2026 | 1.10 | 1.10 | 0.97 | 1.10 | 1.10 | - | 566,755 |
| Jun 3, 2026 | 1.10 | 1.10 | 0.96 | 1.10 | 1.10 | 6.80% | 15,954 |
| Jun 2, 2026 | 0.96 | 1.10 | 0.96 | 1.03 | 1.03 | - | 417,750 |
| Jun 1, 2026 | 1.10 | 1.10 | 0.96 | 1.03 | 1.03 | -1.90% | 685,985 |
| May 29, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 337,950 |
| May 28, 2026 | 1.05 | 1.10 | 0.95 | 1.05 | 1.05 | -4.55% | 151,974 |
| May 27, 2026 | 1.10 | 1.12 | 0.95 | 1.10 | 1.10 | - | 1,409,976 |
| May 26, 2026 | 1.10 | 1.10 | 0.80 | 1.10 | 1.10 | 4.76% | 1,217,865 |
| May 22, 2026 | 1.03 | 1.10 | 0.80 | 1.05 | 1.05 | 10.53% | 498,689 |
| May 21, 2026 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | - | 557,205 |
| May 20, 2026 | 0.80 | 1.03 | 0.80 | 0.95 | 0.95 | - | 100,731 |
| May 19, 2026 | 0.95 | 1.10 | 0.80 | 0.95 | 0.95 | - | 227,506 |
| May 18, 2026 | 1.03 | 1.10 | 0.92 | 0.95 | 0.95 | -5.00% | 20,199,590 |
| May 15, 2026 | 0.80 | 1.10 | 0.80 | 1.00 | 1.00 | -1.96% | 889,497 |
| May 14, 2026 | 1.10 | 1.10 | 0.94 | 1.02 | 1.02 | - | 638,898 |
| May 13, 2026 | 0.80 | 1.10 | 0.80 | 1.02 | 1.02 | - | 549,437 |
| May 12, 2026 | 1.03 | 1.10 | 0.94 | 1.02 | 1.02 | - | 130,948 |
| May 11, 2026 | 0.88 | 1.10 | 0.87 | 1.02 | 1.02 | 0.99% | 247,230 |
| May 8, 2026 | 0.92 | 1.10 | 0.92 | 1.01 | 1.01 | -1.94% | 370,972 |
| May 7, 2026 | 0.92 | 1.10 | 0.92 | 1.03 | 1.03 | 0.98% | 178,092 |
| 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 | - | 372,666 |
| 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 |