hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 28.750 | 29.000 | 28.500 | 29.000 | 28.673 | 15,360,555 |
| 2024-09-04 | 29.250 | 29.500 | 28.550 | 28.750 | 28.426 | 722,577 |
| 2024-09-03 | 29.350 | 29.500 | 29.000 | 29.250 | 28.920 | 484,073 |
| 2024-09-02 | 29.500 | 29.500 | 29.200 | 29.350 | 29.019 | 441,458 |
| 2024-08-30 | 29.600 | 30.000 | 29.200 | 29.400 | 29.069 | 923,259 |
| 2024-08-29 | 29.450 | 30.000 | 29.200 | 29.600 | 29.267 | 555,243 |
| 2024-08-28 | 29.350 | 29.700 | 29.200 | 29.200 | 28.871 | 463,502 |
| 2024-08-27 | 29.350 | 29.500 | 29.200 | 29.400 | 29.069 | 544,212 |
| 2024-08-23 | 29.350 | 29.500 | 29.200 | 29.350 | 29.019 | 1,536,403 |
| 2024-08-22 | 29.500 | 29.575 | 29.200 | 29.200 | 28.871 | 921,064 |
| 2024-08-21 | 29.750 | 30.000 | 29.000 | 29.500 | 29.168 | 1,391,574 |
| 2024-08-20 | 29.250 | 30.000 | 29.000 | 29.750 | 29.415 | 538,819 |
| 2024-08-19 | 29.250 | 29.500 | 29.200 | 29.250 | 28.920 | 198,431 |
| 2024-08-16 | 29.250 | 29.500 | 29.000 | 29.250 | 28.920 | 1,620,502 |
| 2024-08-15 | 29.250 | 29.355 | 29.000 | 29.200 | 28.871 | 6,665,765 |
| 2024-08-14 | 29.150 | 29.500 | 28.800 | 29.250 | 28.920 | 1,203,452 |
| 2024-08-13 | 29.150 | 29.500 | 28.800 | 29.150 | 28.822 | 745,575 |
| 2024-08-12 | 29.150 | 29.500 | 28.800 | 29.150 | 28.822 | 1,186,367 |
| 2024-08-09 | 29.150 | 29.400 | 28.400 | 29.150 | 28.822 | 1,528,499 |
| 2024-08-08 | 29.150 | 29.500 | 28.600 | 29.150 | 28.822 | 4,935,386 |
| 2024-08-07 | 28.500 | 29.500 | 28.000 | 29.150 | 28.822 | 951,007 |
| 2024-08-06 | 28.250 | 29.000 | 28.000 | 28.500 | 28.179 | 4,011,741 |
| 2024-08-05 | 29.750 | 30.000 | 28.000 | 28.200 | 27.882 | 6,811,261 |
| 2024-08-02 | 29.750 | 30.000 | 29.500 | 29.750 | 29.415 | 1,395,118 |
| 2024-08-01 | 29.750 | 30.000 | 29.100 | 29.750 | 29.415 | 3,518,093 |
| 2024-07-31 | 29.750 | 30.000 | 29.500 | 29.750 | 29.415 | 537,246 |
| 2024-07-30 | 30.000 | 30.500 | 29.250 | 30.000 | 29.662 | 3,914,332 |
| 2024-07-29 | 29.750 | 30.500 | 29.500 | 30.000 | 29.662 | 3,629,966 |
| 2024-07-26 | 29.750 | 30.500 | 29.500 | 29.750 | 29.415 | 3,907,367 |
| 2024-07-25 | 29.250 | 29.800 | 29.000 | 29.650 | 29.316 | 1,014,567 |
| 2024-07-24 | 29.250 | 29.500 | 28.600 | 29.000 | 28.673 | 7,098,324 |
| 2024-07-23 | 30.600 | 31.000 | 28.600 | 29.400 | 29.069 | 49,872,402 |
| 2024-07-22 | 30.600 | 31.000 | 30.251 | 30.600 | 30.255 | 2,974,418 |
| 2024-07-19 | 30.250 | 31.000 | 30.200 | 30.500 | 30.156 | 4,059,086 |
| 2024-07-18 | 29.250 | 30.800 | 29.000 | 30.300 | 29.959 | 4,729,193 |
| 2024-07-17 | 28.600 | 29.500 | 27.413 | 29.250 | 28.920 | 7,826,297 |
| 2024-07-16 | 27.250 | 28.000 | 27.000 | 28.000 | 27.685 | 2,643,936 |
| 2024-07-15 | 27.250 | 28.100 | 27.000 | 27.250 | 26.943 | 11,728,078 |
| 2024-07-12 | 27.350 | 27.500 | 26.900 | 26.900 | 26.597 | 9,707,490 |
| 2024-07-11 | 27.350 | 27.500 | 27.200 | 27.350 | 27.042 | 2,815,881 |
| 2024-07-10 | 27.250 | 27.500 | 27.200 | 27.350 | 27.042 | 1,335,370 |
| 2024-07-09 | 27.400 | 27.500 | 27.200 | 27.200 | 26.894 | 2,278,725 |
| 2024-07-08 | 27.750 | 28.000 | 27.200 | 27.400 | 27.091 | 6,979,482 |
| 2024-07-05 | 27.750 | 28.000 | 27.100 | 27.700 | 27.388 | 1,840,262 |
| 2024-07-04 | 27.250 | 28.000 | 27.100 | 27.600 | 27.289 | 1,938,750 |
| 2024-07-03 | 27.300 | 27.400 | 27.100 | 27.250 | 26.943 | 473,403 |
| 2024-07-02 | 27.200 | 28.000 | 27.000 | 27.300 | 26.992 | 4,813,227 |
| 2024-07-01 | 26.950 | 27.300 | 26.500 | 26.950 | 26.646 | 497,265 |
| 2024-06-28 | 26.950 | 27.500 | 26.500 | 26.950 | 26.646 | 3,419,593 |
| 2024-06-27 | 27.000 | 27.500 | 26.500 | 26.950 | 26.646 | 1,394,839 |
| 2024-06-26 | 26.950 | 27.500 | 26.500 | 27.000 | 26.696 | 1,027,241 |
| 2024-06-25 | 27.000 | 27.400 | 26.500 | 27.000 | 26.696 | 1,625,530 |
| 2024-06-24 | 27.250 | 27.500 | 26.825 | 26.950 | 26.646 | 5,748,581 |
| 2024-06-21 | 27.300 | 27.300 | 27.000 | 27.300 | 26.992 | 498,350 |
| 2024-06-20 | 27.300 | 27.500 | 26.700 | 27.100 | 26.795 | 5,704,597 |
| 2024-06-19 | 27.350 | 27.492 | 27.000 | 27.200 | 26.894 | 1,571,750 |
| 2024-06-18 | 27.200 | 28.000 | 26.800 | 27.300 | 26.992 | 1,922,879 |
| 2024-06-17 | 27.400 | 28.000 | 27.100 | 27.200 | 26.894 | 1,202,257 |
| 2024-06-14 | 27.700 | 28.000 | 27.100 | 27.400 | 27.091 | 2,275,359 |
| 2024-06-13 | 27.750 | 28.000 | 27.400 | 27.700 | 27.388 | 1,765,904 |
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.