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	1.05p on 18-06-2026 at 15:40:45
Change	-0.065p -5.83%
Buy	1.20p
Sell	0.90p

Last Trade:	Buy 3,613.00 at 1.107p
Day's Volume:	1,397,654
Last Close:	1.05p
Open:	1.115p
ISIN:	GB00B0923P27

Day's Range	0.00p - 0.00p
52wk Range:	0.55p - 1.55p
Market Capitalisation:	£26.16m
VWAP:	1.061326p
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*	3,613	1.107p	Ordinary	15:43:41 - 18-Jun-26
Sell*	60,465	0.90p	Ordinary	15:41:15 - 18-Jun-26
Unknown*	834,930	1.0575p	Ordinary	15:04:54 - 18-Jun-26
Sell*	1,977	1.059p	Ordinary	14:51:38 - 18-Jun-26
Buy*	333	1.20p	SI Trade	14:11:22 - 18-Jun-26
Buy*	250	1.20p	SI Trade	14:11:22 - 18-Jun-26
Sell*	885	1.05p	SI Trade	14:11:22 - 18-Jun-26
Sell*	173	1.05p	SI Trade	14:11:22 - 18-Jun-26
Sell*	44,909	1.10p	Ordinary	14:11:13 - 18-Jun-26
Sell*	252,529	1.08p	Ordinary	13:23:54 - 18-Jun-26

See more Provexis trades

Provexis (PXS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	1.10	1.18	1.05	1.115	9,378,964
16th Jun 2026 (Tue)	0.95	0.95	0.95	1.00	3,409,677
15th Jun 2026 (Mon)	0.94	1.03	0.94	1.03	165,318
12th Jun 2026 (Fri)	1.01	1.01	0.94	0.94	537,219
11th Jun 2026 (Thu)	0.94	1.01	0.94	1.01	590,191
10th Jun 2026 (Wed)	0.94	0.94	0.94	0.94	152,225
9th Jun 2026 (Tue)	1.04	1.04	1.04	1.04	805,695
8th Jun 2026 (Mon)	1.00	1.00	1.00	1.04	190,326
5th Jun 2026 (Fri)	1.10	1.10	1.10	1.05	130,969
4th Jun 2026 (Thu)	1.10	1.10	1.10	1.10	566,751
3rd Jun 2026 (Wed)	1.10	1.10	1.10	1.10	18,811
2nd Jun 2026 (Tue)	1.03	1.03	1.03	1.03	417,744
1st Jun 2026 (Mon)	1.10	1.10	1.10	1.03	685,979
29th May 2026 (Fri)	1.05	1.05	1.05	1.05	337,946
28th May 2026 (Thu)	1.05	1.05	1.05	1.05	151,965
27th May 2026 (Wed)	1.10	1.10	1.10	1.10	1,425,962
26th May 2026 (Tue)	1.10	1.10	1.10	1.10	1,227,966
25th May 2026 (Mon)	1.05	1.05	1.05	1.05	0
22nd May 2026 (Fri)	0.95	1.05	0.95	1.05	498,686
21st May 2026 (Thu)	0.95	0.95	0.95	0.95	557,205
20th May 2026 (Wed)	0.95	0.95	0.95	0.95	100,731
19th May 2026 (Tue)	0.95	0.95	0.95	0.95	227,504
18th May 2026 (Mon)	1.00	1.00	0.95	0.95	20,199,584

See more Provexis price history

Date	Source	Headline
Provexis (PXS) Regulatory News
20th May 2026 7:00 am	RNS	Holding(s) in Company
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

See more Provexis regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91