LSE · PXS · stock
Provexis plc (PXS) stock price history
Every LSE trading session of Provexis plc from Jun 28, 2004 to Sep 28, 2026: 5,635 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PXS adjusted close, 2004 to 2026
- £0.2989
- All time high, 2004
- £0.0155
- 52 week high, £0.0001 low
- 5,635
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PXS key facts
- Provexis plc (PXS) closed at £0.0090 on Sep 28, 2026 on LSE.
- PXS's all time high close is £0.2989, set on Jul 28, 2004; its all time low close is £0.0001 on Oct 2, 2025.
- PXS's 52 week range is £0.0001 to £0.0155.
- PXS returned +35.7% over the year to Sep 28, 2026 and +20.8% over five years.
- Over ten years PXS returned +112%, +7.8% a year compounded.
- PXS's deepest drawdown was -100.0% from Aug 9, 2004 to Oct 2, 2025.
- DataCedar holds 5,635 daily sessions of PXS history from Jun 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PXS price chart, 2004 to 2026
PXS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -28.0% |
| 6 months | -16.3% |
| Year to date | +6.5% |
| 1 year | +35.7% |
| 3 years | +43.3% |
| 5 years | +20.8% |
| 10 years | +111.8% |
| Since Jun 28, 2004 | -51.2% |
| Compound annual growth, 22.3 years | -3.2% |
PXS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.2989 on Jul 28, 2004
- All time low close
- £0.0001 on Oct 2, 2025
- 52 week high
- £0.0155 on Feb 10, 2026
- 52 week low
- £0.0001 on Oct 2, 2025
- Deepest drawdown
- -100.0% from Aug 9, 2004 to Oct 2, 2025, not yet recovered
- Best single session
- +9,900% on Oct 21, 2025
- Worst single session
- -99.0% on Oct 2, 2025
- Volatility, 1 year annualised
- 656.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2009, +1,700%
- Worst calendar year
- 2008, -81%
PXS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0077 | £0.0155 | £0.0072 | £0.0090 | 0.0% | 358.5M | 187 |
| 2025 | £0.0061 | £0.0095 | £0.0001 | £0.0090 | +33.3% | 247M | 253 |
| 2024 | £0.0069 | £0.0090 | £0.0045 | £0.0068 | +3.8% | 212.1M | 254 |
| 2023 | £0.0070 | £0.0105 | £0.0041 | £0.0065 | -10.3% | 258.4M | 251 |
| 2022 | £0.0080 | £0.0110 | £0.0060 | £0.0073 | -7.1% | 186.1M | 250 |
| 2021 | £0.0070 | £0.0120 | £0.0066 | £0.0078 | -2.5% | 397.8M | 253 |
| 2020 | £0.0062 | £0.0149 | £0.0037 | £0.0080 | +22.1% | 601M | 254 |
| 2019 | £0.0026 | £0.0078 | £0.0020 | £0.0065 | +162.0% | 527.1M | 253 |
| 2018 | £0.0050 | £0.0055 | £0.0025 | £0.0025 | -48.5% | 414.8M | 253 |
| 2017 | £0.0080 | £0.0090 | £0.0040 | £0.0049 | -42.9% | 509.5M | 252 |
| 2016 | £0.0030 | £0.0135 | £0.0023 | £0.0085 | +174.2% | 1.2B | 253 |
| 2015 | £0.0052 | £0.0081 | £0.0026 | £0.0031 | -43.6% | 543.3M | 253 |
| 2014 | £0.0100 | £0.0113 | £0.0050 | £0.0055 | -46.3% | 392.6M | 253 |
| 2013 | £0.0155 | £0.0211 | £0.0072 | £0.0102 | -26.8% | 772.5M | 253 |
| 2012 | £0.0183 | £0.0260 | £0.0130 | £0.0140 | -26.3% | 885.9M | 251 |
| 2011 | £0.0389 | £0.0445 | £0.0100 | £0.0190 | -51.7% | 990.2M | 252 |
| 2010 | £0.0912 | £0.0966 | £0.0264 | £0.0393 | -56.1% | 1.7B | 253 |
| 2009 | £0.0052 | £0.1494 | £0.0040 | £0.0897 | +1,700% | 1.9B | 253 |
| 2008 | £0.0262 | £0.0262 | £0.0020 | £0.0050 | -80.8% | 94.1M | 254 |
| 2007 | £0.0336 | £0.0548 | £0.0179 | £0.0259 | -23.5% | 357.1M | 253 |
| 2006 | £0.0722 | £0.1295 | £0.0280 | £0.0339 | -53.4% | 83.6M | 252 |
| 2005 | £0.2565 | £0.2565 | £0.0159 | £0.0727 | +342.4% | 76.3M | 260 |
| 2004 | £0.0055 | £0.2989 | £0.0164 | £0.0164 | n/a | 377.6K | 135 |
PXS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0090 | -14.3% |
| August 2026 | £0.0105 | -8.3% |
| July 2026 | £0.0114 | -10.2% |
| June 2026 | £0.0127 | +21.4% |
| May 2026 | £0.0105 | +2.9% |
| April 2026 | £0.0102 | -5.1% |
| March 2026 | £0.0108 | -25.3% |
| February 2026 | £0.0144 | +30.9% |
| January 2026 | £0.0110 | +22.2% |
| December 2025 | £0.0090 | +44.0% |
| November 2025 | £0.0063 | +8.1% |
| October 2025 | £0.0058 | -6.5% |
About the PXS data
Daily bars. 5,635 sessions from Jun 28, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PXS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PXS share price history
