hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 27.100 | 28.000 | 26.900 | 27.750 | 27.437 | 1,694,509 |
| 2024-06-11 | 27.150 | 27.400 | 26.900 | 27.100 | 26.795 | 985,925 |
| 2024-06-10 | 27.050 | 27.500 | 26.900 | 27.150 | 26.844 | 967,847 |
| 2024-06-07 | 26.950 | 27.500 | 26.400 | 27.050 | 26.745 | 3,278,518 |
| 2024-06-06 | 27.200 | 27.500 | 26.900 | 26.950 | 26.646 | 10,592,684 |
| 2024-06-05 | 26.950 | 27.500 | 26.700 | 27.200 | 26.894 | 9,183,231 |
| 2024-06-04 | 27.100 | 27.500 | 26.700 | 27.000 | 26.696 | 1,391,234 |
| 2024-06-03 | 27.000 | 27.500 | 26.500 | 27.000 | 26.696 | 3,014,429 |
| 2024-05-31 | 26.650 | 27.500 | 26.500 | 26.800 | 26.498 | 1,656,993 |
| 2024-05-30 | 26.750 | 27.000 | 26.500 | 26.700 | 26.399 | 2,481,677 |
| 2024-05-29 | 26.750 | 27.500 | 26.500 | 27.000 | 26.696 | 1,575,036 |
| 2024-05-28 | 26.750 | 27.000 | 26.500 | 26.600 | 26.300 | 2,297,302 |
| 2024-05-24 | 26.900 | 27.500 | 26.500 | 26.750 | 26.449 | 1,139,034 |
| 2024-05-23 | 26.350 | 27.180 | 26.200 | 26.500 | 26.201 | 1,068,234 |
| 2024-05-22 | 26.500 | 27.420 | 26.000 | 26.100 | 25.806 | 1,757,142 |
| 2024-05-21 | 26.750 | 27.500 | 26.000 | 26.500 | 26.201 | 1,230,783 |
| 2024-05-20 | 27.500 | 28.000 | 26.000 | 26.600 | 26.300 | 1,945,386 |
| 2024-05-17 | 27.250 | 28.000 | 27.000 | 27.500 | 27.190 | 921,453 |
| 2024-05-16 | 27.500 | 27.800 | 27.000 | 27.250 | 26.943 | 601,061 |
| 2024-05-15 | 27.500 | 27.600 | 27.200 | 27.500 | 27.190 | 929,830 |
| 2024-05-14 | 27.750 | 28.000 | 27.000 | 27.500 | 27.190 | 1,685,941 |
| 2024-05-13 | 28.000 | 28.500 | 27.500 | 27.500 | 27.190 | 1,877,428 |
| 2024-05-10 | 28.000 | 28.500 | 27.500 | 27.800 | 27.487 | 2,406,599 |
| 2024-05-09 | 28.250 | 28.500 | 27.515 | 28.000 | 27.685 | 4,259,617 |
| 2024-05-08 | 28.150 | 28.500 | 28.000 | 28.000 | 27.685 | 1,364,997 |
| 2024-05-07 | 27.800 | 28.300 | 27.500 | 28.000 | 27.685 | 978,314 |
| 2024-05-03 | 27.950 | 28.100 | 27.500 | 28.000 | 27.685 | 2,305,775 |
| 2024-05-02 | 27.800 | 28.100 | 27.500 | 27.950 | 27.635 | 493,506 |
| 2024-05-01 | 27.850 | 28.150 | 27.500 | 27.800 | 27.487 | 661,375 |
| 2024-04-30 | 28.750 | 29.000 | 27.500 | 28.200 | 27.882 | 1,917,295 |
| 2024-04-29 | 28.250 | 29.300 | 28.000 | 28.600 | 28.278 | 1,237,613 |
| 2024-04-26 | 28.500 | 29.000 | 28.000 | 28.250 | 27.932 | 1,907,832 |
| 2024-04-25 | 28.750 | 29.000 | 28.350 | 28.600 | 28.278 | 1,773,661 |
| 2024-04-24 | 28.250 | 29.000 | 28.225 | 28.500 | 28.179 | 2,635,824 |
| 2024-04-23 | 27.500 | 28.500 | 27.000 | 28.250 | 27.932 | 826,104 |
| 2024-04-22 | 26.500 | 27.890 | 26.000 | 27.500 | 27.190 | 1,964,869 |
| 2024-04-19 | 27.250 | 27.500 | 26.000 | 26.700 | 26.399 | 2,589,828 |
| 2024-04-18 | 27.600 | 27.600 | 27.000 | 27.250 | 26.943 | 494,448 |
| 2024-04-17 | 27.250 | 28.000 | 27.000 | 27.600 | 27.091 | 1,295,378 |
| 2024-04-16 | 28.250 | 28.500 | 27.000 | 27.200 | 26.699 | 1,771,474 |
| 2024-04-15 | 28.750 | 29.000 | 28.000 | 28.250 | 27.729 | 2,161,935 |
| 2024-04-12 | 29.000 | 29.500 | 28.500 | 28.800 | 28.269 | 1,072,264 |
| 2024-04-11 | 29.000 | 29.500 | 28.500 | 29.500 | 28.956 | 796,615 |
| 2024-04-10 | 28.500 | 29.500 | 28.410 | 29.000 | 28.466 | 1,876,947 |
| 2024-04-09 | 29.750 | 30.000 | 28.000 | 28.800 | 28.269 | 4,881,264 |
| 2024-04-08 | 29.500 | 30.000 | 29.000 | 29.400 | 28.858 | 1,971,174 |
| 2024-04-05 | 29.750 | 30.000 | 29.000 | 29.500 | 28.956 | 2,420,498 |
| 2024-04-04 | 29.500 | 30.000 | 29.330 | 29.750 | 29.202 | 3,862,471 |
| 2024-04-03 | 29.250 | 30.000 | 29.000 | 30.000 | 29.447 | 2,444,794 |
| 2024-04-02 | 29.000 | 30.000 | 28.500 | 29.250 | 28.711 | 2,719,089 |
| 2024-03-28 | 28.900 | 29.500 | 28.500 | 29.500 | 28.956 | 646,449 |
| 2024-03-27 | 29.000 | 30.000 | 28.500 | 28.900 | 28.367 | 2,127,925 |
| 2024-03-26 | 28.500 | 29.500 | 28.000 | 29.200 | 28.662 | 1,498,842 |
| 2024-03-25 | 28.750 | 29.000 | 28.000 | 28.500 | 27.975 | 1,609,641 |
| 2024-03-22 | 29.100 | 29.500 | 28.500 | 28.750 | 28.220 | 671,520 |
| 2024-03-21 | 29.250 | 29.500 | 28.733 | 29.100 | 28.564 | 1,676,758 |
| 2024-03-20 | 29.350 | 29.700 | 29.000 | 29.400 | 28.858 | 1,296,181 |
| 2024-03-19 | 28.500 | 32.000 | 28.388 | 29.600 | 29.054 | 5,319,814 |
| 2024-03-18 | 28.500 | 28.985 | 28.013 | 28.500 | 27.975 | 571,448 |
| 2024-03-15 | 28.350 | 29.000 | 28.000 | 28.500 | 27.975 | 2,840,592 |
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.