Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Provexis (PXS) Share Price

Intraday
Historical

Price	0.95p on 18-05-2026 at 18:25:07
Change	-0.05p -5%
Buy	1.10p
Sell	0.80p

Last Trade:	Buy 77,453.00 at 1.029p
Day's Volume:	20,199,584
Last Close:	0.95p
Open:	1.00p
ISIN:	GB00B0923P27

Day's Range	0.00p - 0.00p
52wk Range:	0.452p - 1.55p
Market Capitalisation:	£23.46m
VWAP:	1.01223p
Shares in Issue:	2.35b

Sector: Food Products

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Provexis (PXS) Latest Trades
Buy*	77,453	1.029p	Ordinary	12:54:06 - 18-May-26
Sell*	45,994	0.92p	Ordinary	12:52:53 - 18-May-26
Buy*	10,000,000	1.025p	Suspected BUY Trade	11:59:53 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:44 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:40 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:37 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:34 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:29 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:26 - 18-May-26
Buy*	900,000	1.00p	Suspected BUY Trade	11:58:23 - 18-May-26

See more Provexis trades

Provexis (PXS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	1.00	1.00	0.95	0.95	20,199,584
15th May 2026 (Fri)	1.02	1.02	1.00	1.00	889,496
14th May 2026 (Thu)	1.10	1.10	1.10	1.02	638,894
13th May 2026 (Wed)	1.02	1.02	1.02	1.02	549,432
12th May 2026 (Tue)	1.02	1.02	1.02	1.02	130,943
11th May 2026 (Mon)	1.01	1.02	1.01	1.02	247,228
8th May 2026 (Fri)	1.03	1.03	1.01	1.01	370,970
7th May 2026 (Thu)	0.92	1.10	0.92	1.03	178,089
6th May 2026 (Wed)	1.10	1.10	1.10	1.02	746,387
5th May 2026 (Tue)	1.02	1.02	1.00	1.00	23,906
4th May 2026 (Mon)	1.02	1.02	1.02	1.02	0
1st May 2026 (Fri)	1.02	1.02	1.02	1.02	163,272
30th Apr 2026 (Thu)	1.00	1.02	1.00	1.02	66,215
29th Apr 2026 (Wed)	1.00	1.05	1.00	1.00	527,464
28th Apr 2026 (Tue)	1.05	1.05	1.00	1.025	7,988,405
27th Apr 2026 (Mon)	0.94	0.94	0.94	0.94	1,282,787
24th Apr 2026 (Fri)	1.05	1.05	1.05	1.05	4,690,176
23rd Apr 2026 (Thu)	1.04	1.05	1.04	1.05	66,395
22nd Apr 2026 (Wed)	1.10	1.10	1.10	1.04	155,395
21st Apr 2026 (Tue)	1.04	1.04	1.04	1.04	372,663
20th Apr 2026 (Mon)	1.005	1.04	1.005	1.04	594,022

See more Provexis price history

Date	Source	Headline
Provexis (PXS) Regulatory News
16th Apr 2026 12:37 pm	RNS	Holding(s) in Company
31st Dec 2025 8:22 am	RNS	Half-year Financial Report
31st Dec 2025 8:22 am	RNS	Half-year Financial Report
21st Nov 2025 1:38 pm	RNS	Result of AGM
30th Oct 2025 7:30 am	RNS	Restoration - Provexis plc
30th Oct 2025 7:00 am	RNS	Final Results
1st Oct 2025 7:30 am	RNS	Suspension - Provexis PLC
30th Sep 2025 8:40 am	RNS	Delay in publication of annual accounts
7th Jan 2025 1:14 pm	RNS	Grant of Options and Warrants
31st Dec 2024 1:00 pm	RNS	Total Voting Rights

See more Provexis regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38