hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.464 | 5.700 | 5.400 | 5.550 | 5.550 | 911,008 |
| 2026-10-22 | 5.900 | 5.900 | 5.400 | 5.450 | 5.450 | 1,869,225 |
| 2026-10-21 | 5.725 | 5.900 | 5.477 | 5.750 | 5.750 | 1,398,017 |
| 2026-10-20 | 5.860 | 5.900 | 5.704 | 5.800 | 5.800 | 604,766 |
| 2026-10-19 | 5.800 | 6.000 | 5.720 | 5.800 | 5.800 | 443,379 |
| 2026-10-16 | 5.969 | 6.000 | 5.700 | 5.800 | 5.800 | 1,276,323 |
| 2026-10-15 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,066,309 |
| 2026-10-14 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,441,105 |
| 2026-10-13 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 570,402 |
| 2026-10-12 | 6.000 | 6.200 | 5.800 | 5.900 | 5.900 | 1,185,557 |
| 2026-10-09 | 6.150 | 6.300 | 5.800 | 6.000 | 6.000 | 478,452 |
| 2026-10-08 | 6.100 | 6.300 | 6.000 | 6.150 | 6.150 | 1,066,638 |
| 2026-10-07 | 5.750 | 6.187 | 5.700 | 6.100 | 6.100 | 1,511,731 |
| 2026-10-06 | 5.900 | 6.000 | 5.600 | 5.750 | 5.750 | 3,018,758 |
| 2026-10-05 | 6.000 | 6.070 | 5.825 | 5.900 | 5.900 | 889,412 |
| 2026-10-02 | 6.100 | 6.200 | 5.900 | 6.000 | 6.000 | 903,083 |
| 2026-10-01 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 402,140 |
| 2026-09-30 | 6.250 | 6.400 | 6.000 | 6.050 | 6.050 | 883,266 |
| 2026-09-29 | 6.000 | 6.400 | 6.000 | 6.270 | 6.270 | 1,165,786 |
| 2026-09-28 | 6.550 | 6.800 | 5.910 | 6.000 | 6.000 | 2,399,280 |
| 2026-09-25 | 6.550 | 6.800 | 6.300 | 6.550 | 6.550 | 1,287,722 |
| 2026-09-24 | 6.600 | 6.800 | 6.311 | 6.740 | 6.740 | 1,842,487 |
| 2026-09-23 | 6.050 | 6.600 | 5.900 | 6.600 | 6.600 | 1,856,041 |
| 2026-09-22 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 1,219,428 |
| 2026-09-21 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 1,693,425 |
| 2026-09-18 | 6.000 | 6.200 | 5.800 | 6.050 | 6.050 | 891,972 |
| 2026-09-17 | 5.950 | 6.200 | 5.770 | 6.000 | 6.000 | 872,587 |
| 2026-09-16 | 6.100 | 6.200 | 5.700 | 5.900 | 5.900 | 2,205,686 |
| 2026-09-15 | 6.300 | 6.400 | 5.800 | 6.100 | 6.100 | 4,621,214 |
| 2026-09-14 | 6.600 | 6.800 | 6.320 | 6.400 | 6.400 | 3,077,526 |
| 2026-09-11 | 6.650 | 6.800 | 6.500 | 6.550 | 6.550 | 916,124 |
| 2026-09-10 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 1,347,183 |
| 2026-09-09 | 6.950 | 7.200 | 6.555 | 6.650 | 6.650 | 1,016,363 |
| 2026-09-08 | 7.150 | 7.500 | 6.850 | 6.950 | 6.950 | 2,469,013 |
| 2026-09-07 | 6.900 | 7.300 | 6.700 | 7.150 | 7.150 | 2,786,468 |
| 2026-09-04 | 6.900 | 7.100 | 6.700 | 6.900 | 6.900 | 292,338 |
| 2026-09-03 | 6.900 | 7.100 | 6.700 | 6.900 | 6.900 | 623,333 |
| 2026-09-02 | 6.800 | 7.100 | 6.700 | 6.900 | 6.900 | 1,745,133 |
| 2026-09-01 | 6.550 | 6.897 | 6.500 | 6.800 | 6.800 | 1,511,597 |
| 2026-08-28 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 750,249 |
| 2026-08-27 | 6.650 | 6.800 | 6.400 | 6.500 | 6.500 | 2,075,527 |
| 2026-08-26 | 6.500 | 6.600 | 6.300 | 6.400 | 6.400 | 784,301 |
| 2026-08-25 | 6.650 | 6.700 | 6.400 | 6.500 | 6.500 | 904,486 |
| 2026-08-24 | 6.650 | 6.800 | 6.500 | 6.540 | 6.540 | 675,969 |
| 2026-08-21 | 6.600 | 6.750 | 6.500 | 6.550 | 6.550 | 1,083,065 |
| 2026-08-20 | 6.600 | 6.700 | 6.520 | 6.600 | 6.600 | 613,319 |
| 2026-08-19 | 6.600 | 6.700 | 6.504 | 6.600 | 6.600 | 233,245 |
| 2026-08-18 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 490,741 |
| 2026-08-17 | 6.550 | 6.700 | 6.300 | 6.600 | 6.600 | 1,335,889 |
| 2026-08-14 | 6.600 | 6.700 | 6.300 | 6.550 | 6.550 | 1,485,490 |
| 2026-08-13 | 6.700 | 6.800 | 6.500 | 6.700 | 6.700 | 1,432,710 |
| 2026-08-12 | 6.800 | 6.900 | 6.600 | 6.700 | 6.700 | 1,471,362 |
| 2026-08-11 | 6.850 | 7.000 | 6.600 | 6.900 | 6.900 | 1,270,812 |
| 2026-08-10 | 6.900 | 7.000 | 6.700 | 6.850 | 6.850 | 2,021,815 |
| 2026-08-07 | 6.950 | 7.100 | 6.800 | 6.900 | 6.900 | 847,701 |
| 2026-08-06 | 6.950 | 7.001 | 6.800 | 6.900 | 6.900 | 1,075,374 |
| 2026-08-05 | 6.900 | 7.100 | 6.800 | 6.950 | 6.950 | 544,808 |
| 2026-08-04 | 7.300 | 7.400 | 6.800 | 6.900 | 6.900 | 2,434,942 |
| 2026-08-03 | 7.400 | 7.500 | 7.200 | 7.300 | 7.300 | 666,696 |
| 2026-07-31 | 7.700 | 7.900 | 7.400 | 7.400 | 7.400 | 1,069,065 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-15 | 0.0020 GBP |
| 2024-04-18 | 0.0020 GBP |
| 2023-05-04 | 0.0045 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.