1. Share Prices

  2. Provexis PLC (PXS)

0.72p-0.03 (-4.00%)05 Aug 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Provexis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.72p0.75p0.72p0.72p501,000
Aug 4, 20250.73p0.73p0.72p0.75p1,098
Aug 1, 20250.72p0.73p0.72p0.75p2,505,649
Jul 31, 20250.72p0.77p0.72p0.75p93,484
Jul 30, 20250.78p0.78p0.75p0.74p862,179
Jul 29, 20250.72p0.78p0.72p0.74p1,141,423
Jul 28, 20250.73p0.78p0.73p0.76p911,697
Jul 25, 20250.74p0.78p0.74p0.75p1,297,899
Jul 24, 20250.77p0.77p0.75p0.74p92,476
Jul 23, 20250.77p0.77p0.70p0.74p139,340
Jul 22, 20250.71p0.72p0.71p0.74p600,931
Jul 21, 20250.70p0.72p0.70p0.74p6,692
Jul 18, 20250.72p0.72p0.72p0.74p22,125
Jul 17, 20250.75p0.80p0.72p0.74p765,516
Jul 16, 20250.76p0.76p0.76p0.78p10,925
Jul 15, 20250.76p0.76p0.76p0.78p515,431
Jul 14, 20250.75p0.78p0.75p0.78p2,803,484
Jul 11, 20250.80p0.80p0.75p0.80p1,351,159
Jul 10, 20250.76p0.79p0.76p0.78p697,946
Jul 9, 20250.75p0.80p0.75p0.78p850,983
Jul 8, 20250.80p0.90p0.76p0.80p1,726,284
Jul 7, 20250.80p0.87p0.80p0.85p135,486
Jul 4, 20250.90p0.90p0.80p0.85p91,028
Jul 3, 20250.80p0.90p0.80p0.85p2,030,774
Jul 2, 20250.83p0.90p0.80p0.86p4,037,077
Jul 1, 20250.80p0.90p0.76p0.90p7,659,769
Jun 30, 20250.70p0.95p0.69p0.78p21,784,466
Jun 27, 20250.65p0.70p0.60p0.70p2,112,153
Jun 26, 20250.65p0.65p0.58p0.65p764,555
Jun 25, 20250.59p0.59p0.59p0.61p44,000
Jun 24, 20250.64p0.64p0.59p0.61p75,426
Jun 23, 20250.59p0.59p0.58p0.61p267,042
Jun 20, 20250.64p0.64p0.59p0.61p5,431
Jun 19, 20250.59p0.59p0.59p0.61p12,804
Jun 17, 20250.67p0.67p0.60p0.61p1,050,635
Jun 16, 20250.61p0.61p0.61p0.64p623,011
Jun 13, 20250.60p0.67p0.56p0.64p2,698,138
Jun 12, 20250.51p0.60p0.51p0.58p2,083,304
Jun 11, 20250.53p0.53p0.53p0.55p479,624
Jun 10, 20250.53p0.60p0.53p0.55p517,918
Jun 9, 20250.57p0.57p0.55p0.58p360,003
Jun 6, 20250.60p0.60p0.60p0.55p1,300
Jun 5, 20250.56p0.57p0.52p0.57p2,651,843
Jun 4, 20250.48p0.55p0.48p0.54p3,087,688
Jun 3, 20250.55p0.55p0.48p0.51p1,048,878
Jun 2, 20250.46p0.54p0.46p0.50p1,680,648
May 30, 20250.46p0.53p0.46p0.50p138,132
May 29, 20250.55p0.55p0.45p0.50p389,091
May 28, 20250.46p0.46p0.46p0.50p3,000
May 27, 20250.51p0.55p0.45p0.50p2,435,310
12345
Showing 1 to 50 of 236

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.