Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Provexis (PXS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.15 1.15 1.15 1.185 4,430,495
5th Feb 2026 (Thu) 1.23 1.23 1.23 1.23 2,597,604
4th Feb 2026 (Wed) 1.20 1.20 1.20 1.20 3,040,616
3rd Feb 2026 (Tue) 1.15 1.15 1.15 1.20 4,957,939
2nd Feb 2026 (Mon) 1.10 1.125 1.10 1.125 2,280,502
30th Jan 2026 (Fri) 1.10 1.10 1.10 1.10 1,892,736
29th Jan 2026 (Thu) 1.15 1.15 1.15 1.10 2,252,998
28th Jan 2026 (Wed) 1.10 1.10 1.075 1.075 821,546
27th Jan 2026 (Tue) 1.10 1.10 1.10 1.10 4,638,214
26th Jan 2026 (Mon) 1.00 1.06 0.955 1.075 8,588,373
23rd Jan 2026 (Fri) 1.00 1.00 1.00 1.0025 1,456,628
22nd Jan 2026 (Thu) 0.955 1.05 0.955 1.05 3,775,791
21st Jan 2026 (Wed) 1.05 1.05 0.975 0.975 580,904
20th Jan 2026 (Tue) 0.95 1.05 0.95 1.05 3,005,052
19th Jan 2026 (Mon) 1.05 1.05 0.98 1.05 7,042,679
16th Jan 2026 (Fri) 1.015 1.015 1.00 1.00 200,779
15th Jan 2026 (Thu) 0.995 1.00 0.97 1.015 4,883,749
14th Jan 2026 (Wed) 0.9525 0.9525 0.95 0.95 434,621
13th Jan 2026 (Tue) 1.05 1.05 0.90 0.9525 3,205,539
12th Jan 2026 (Mon) 0.975 1.00 0.975 1.00 2,724,303
9th Jan 2026 (Fri) 0.995 0.995 0.975 0.975 251,658
8th Jan 2026 (Thu) 1.00 1.00 0.90 0.995 6,878,569
7th Jan 2026 (Wed) 0.93 0.95 0.93 0.95 1,832,155
6th Jan 2026 (Tue) 0.95 0.95 0.90 0.93 4,750,392
5th Jan 2026 (Mon) 0.90 1.00 0.85 1.00 9,271,059
2nd Jan 2026 (Fri) 0.90 0.90 0.885 0.885 390,549
1st Jan 2026 (Thu) 0.90 0.90 0.90 0.90 0
31st Dec 2025 (Wed) 0.90 0.95 0.85 0.90 8,000,511
30th Dec 2025 (Tue) 0.815 0.845 0.815 0.845 1,150,768
29th Dec 2025 (Mon) 0.74 0.85 0.74 0.815 11,066,576
26th Dec 2025 (Fri) 0.71 0.71 0.71 0.71 0
25th Dec 2025 (Thu) 0.71 0.71 0.71 0.71 0
24th Dec 2025 (Wed) 0.70 0.70 0.70 0.71 1,306,405
23rd Dec 2025 (Tue) 0.665 0.665 0.655 0.655 155,016
22nd Dec 2025 (Mon) 0.695 0.70 0.695 0.665 1,339,427
19th Dec 2025 (Fri) 0.675 0.675 0.655 0.655 336,416
18th Dec 2025 (Thu) 0.6575 0.675 0.6575 0.675 1,046,561
17th Dec 2025 (Wed) 0.655 0.6575 0.655 0.6575 59,775
16th Dec 2025 (Tue) 0.61 0.61 0.61 0.655 30,129
15th Dec 2025 (Mon) 0.6525 0.655 0.6525 0.655 440,222
12th Dec 2025 (Fri) 0.67 0.67 0.6525 0.6525 21,300
11th Dec 2025 (Thu) 0.695 0.70 0.695 0.67 521,489
10th Dec 2025 (Wed) 0.685 0.685 0.65 0.6675 1,958,068
9th Dec 2025 (Tue) 0.6375 0.6425 0.6375 0.6425 374,531
8th Dec 2025 (Mon) 0.695 0.695 0.695 0.6375 63,215
FTSE 100 Latest
Value10,369.75
Change60.53