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 29-05-2026 at 18:35:07
Change	0.00p 0%
Buy	1.10p
Sell	1.00p

Last Trade:	Buy 750.00 at 1.072p
Day's Volume:	337,946
Last Close:	1.05p
Open:	1.05p
ISIN:	GB00B0923P27

Day's Range	0.00p - 0.00p
52wk Range:	0.482p - 1.55p
Market Capitalisation:	£24.63m
VWAP:	1.04788p
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*	750	1.072p	Ordinary	16:11:10 - 29-May-26
Buy*	25,559	1.072p	Ordinary	15:41:02 - 29-May-26
Buy*	19,636	1.10p	Ordinary	13:54:27 - 29-May-26
Buy*	6,327	1.10p	Ordinary	13:28:04 - 29-May-26
Buy*	806	1.10p	SI Trade	13:28:04 - 29-May-26
Buy*	1,818	1.10p	SI Trade	13:28:04 - 29-May-26
Sell*	14,895	1.02p	Ordinary	13:23:41 - 29-May-26
Sell*	10,000	1.001p	Ordinary	11:59:40 - 29-May-26
Buy*	8,659	1.074p	Ordinary	09:53:19 - 29-May-26
Buy*	90	1.10p	SI Trade	09:43:52 - 29-May-26

See more Provexis trades

Provexis (PXS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,409.28

Change-16.68