1. Share Prices

  2. Provexis PLC (PXS)

0.63p+0.00 (+0.00%)05 Dec 2025, 08:56
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
Dec 5, 20250.59p0.59p0.59p0.59p16,445
Dec 4, 20250.59p0.59p0.59p0.63p251
Dec 3, 20250.58p0.61p0.58p0.60p11,980,081
Dec 2, 20250.58p0.58p0.58p0.56p346,550
Dec 1, 20250.58p0.67p0.56p0.57p888,995
Nov 28, 20250.58p0.58p0.58p0.63p220,085
Nov 27, 20250.58p0.60p0.57p0.60p428,686
Nov 26, 20250.56p0.60p0.56p0.58p24,100
Nov 25, 20250.56p0.68p0.56p0.64p267,752
Nov 24, 20250.56p0.56p0.56p0.57p75,000
Nov 21, 20250.57p0.57p0.57p0.61p140,000
Nov 20, 20250.60p0.60p0.58p0.58p315,625
Nov 19, 20250.69p0.69p0.59p0.61p49,489
Nov 18, 20250.57p0.59p0.56p0.58p1,169,899
Nov 17, 20250.59p0.68p0.57p0.58p3,728,014
Nov 14, 20250.58p0.58p0.57p0.58p3,897,925
Nov 13, 20250.58p0.58p0.57p0.57p897,957
Nov 12, 20250.58p0.58p0.58p0.58p47,744
Nov 11, 20250.58p0.58p0.56p0.57p981,424
Nov 10, 20250.56p0.58p0.56p0.57p521,193
Nov 7, 20250.58p0.58p0.55p0.56p1,414,327
Nov 6, 20250.56p0.56p0.55p0.56p654,615
Nov 5, 20250.58p0.66p0.57p0.57p1,258,808
Nov 4, 20250.57p0.60p0.56p0.58p5,579,410
Nov 3, 20250.60p0.63p0.56p0.58p876,966
Oct 31, 20250.64p0.64p0.57p0.60p199,227
Oct 30, 20250.60p0.68p0.60p0.63p1,949,963
Sep 30, 20250.63p0.63p0.56p0.62p5,749,616
Sep 29, 20250.64p0.64p0.63p0.66p19,033
Sep 26, 20250.70p0.70p0.68p0.66p100,130
Sep 25, 20250.68p0.68p0.63p0.66p108,561
Sep 24, 20250.63p0.70p0.63p0.66p46,030
Sep 23, 20250.63p0.69p0.63p0.66p295,932
Sep 22, 20250.67p0.68p0.64p0.67p553,133
Sep 19, 20250.69p0.69p0.67p0.67p1,100
Sep 18, 20250.70p0.70p0.63p0.67p2,877
Sep 17, 20250.69p0.69p0.68p0.67p100,239
Sep 15, 20250.64p0.68p0.64p0.67p157,132
Sep 12, 20250.69p0.70p0.64p0.67p49,537
Sep 11, 20250.69p0.69p0.65p0.67p506,701
Sep 10, 20250.69p0.69p0.69p0.67p145
Sep 9, 20250.63p0.70p0.60p0.67p1,847,950
Sep 8, 20250.69p0.70p0.60p0.65p3,260,409
Sep 5, 20250.78p0.78p0.77p0.71p99,165
Sep 4, 20250.78p0.78p0.70p0.73p267,407
Aug 29, 20250.74p0.74p0.74p0.73p39
Aug 27, 20250.74p0.74p0.69p0.72p39,476
Aug 26, 20250.69p0.76p0.69p0.73p252,279
Aug 22, 20250.78p0.78p0.69p0.73p538,164
Aug 21, 20250.69p0.71p0.69p0.73p43,172
12345
Showing 1 to 50 of 211

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.