hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 27.450 | 29.000 | 27.200 | 29.000 | 28.466 | 1,153,694 |
| 2024-03-13 | 27.250 | 27.700 | 27.000 | 27.700 | 27.189 | 648,736 |
| 2024-03-12 | 27.250 | 27.700 | 27.000 | 27.200 | 26.699 | 1,875,310 |
| 2024-03-11 | 27.250 | 28.000 | 27.000 | 27.250 | 26.748 | 677,693 |
| 2024-03-08 | 27.050 | 28.000 | 26.600 | 27.250 | 26.748 | 1,154,200 |
| 2024-03-07 | 26.950 | 27.500 | 26.600 | 27.050 | 26.551 | 972,819 |
| 2024-03-06 | 26.300 | 27.300 | 26.100 | 27.300 | 26.797 | 2,917,022 |
| 2024-03-05 | 25.350 | 26.500 | 25.200 | 26.300 | 25.815 | 1,864,624 |
| 2024-03-04 | 25.000 | 25.500 | 24.500 | 25.350 | 24.883 | 1,863,104 |
| 2024-03-01 | 25.000 | 25.500 | 24.500 | 25.000 | 24.539 | 2,071,648 |
| 2024-02-29 | 26.100 | 26.200 | 24.680 | 25.200 | 24.736 | 1,840,576 |
| 2024-02-28 | 26.250 | 26.770 | 25.700 | 26.100 | 25.619 | 4,047,220 |
| 2024-02-27 | 26.700 | 26.900 | 26.000 | 26.250 | 25.766 | 1,343,214 |
| 2024-02-26 | 27.250 | 27.300 | 26.325 | 26.700 | 26.208 | 1,376,939 |
| 2024-02-23 | 26.450 | 27.500 | 26.300 | 27.200 | 26.699 | 3,553,755 |
| 2024-02-22 | 25.150 | 28.000 | 25.000 | 28.000 | 27.484 | 3,690,570 |
| 2024-02-21 | 25.750 | 26.000 | 24.536 | 25.000 | 24.539 | 4,817,677 |
| 2024-02-20 | 26.250 | 26.500 | 25.000 | 25.500 | 25.030 | 3,113,276 |
| 2024-02-19 | 27.050 | 27.300 | 25.625 | 26.250 | 25.766 | 3,600,881 |
| 2024-02-16 | 26.900 | 27.300 | 26.720 | 27.100 | 26.601 | 2,991,612 |
| 2024-02-15 | 27.450 | 27.900 | 26.650 | 26.700 | 26.208 | 3,779,991 |
| 2024-02-14 | 28.350 | 29.000 | 27.110 | 27.600 | 27.091 | 68,076,114 |
| 2024-02-13 | 29.450 | 30.000 | 28.700 | 29.350 | 28.809 | 1,072,441 |
| 2024-02-12 | 29.250 | 30.000 | 29.000 | 29.200 | 28.662 | 1,805,027 |
| 2024-02-09 | 29.850 | 30.200 | 29.060 | 29.250 | 28.711 | 4,328,875 |
| 2024-02-08 | 29.850 | 30.200 | 29.500 | 29.850 | 29.300 | 1,342,526 |
| 2024-02-07 | 30.250 | 30.751 | 29.500 | 30.000 | 29.447 | 2,846,440 |
| 2024-02-06 | 29.900 | 31.445 | 29.800 | 30.500 | 29.938 | 4,023,628 |
| 2024-02-05 | 29.500 | 30.300 | 29.380 | 30.200 | 29.643 | 3,236,346 |
| 2024-02-02 | 29.350 | 30.000 | 29.000 | 29.500 | 28.956 | 3,598,146 |
| 2024-02-01 | 29.400 | 30.300 | 28.700 | 29.350 | 28.809 | 4,096,892 |
| 2024-01-31 | 28.500 | 30.300 | 28.000 | 29.300 | 28.760 | 9,005,919 |
| 2024-01-30 | 27.250 | 29.400 | 27.000 | 28.500 | 27.975 | 11,321,512 |
| 2024-01-29 | 27.350 | 27.700 | 26.020 | 26.300 | 25.815 | 2,594,829 |
| 2024-01-26 | 28.000 | 28.985 | 25.708 | 27.500 | 26.993 | 4,724,850 |
| 2024-01-25 | 26.600 | 29.000 | 26.400 | 29.000 | 28.466 | 3,416,469 |
| 2024-01-24 | 25.788 | 26.800 | 25.788 | 26.400 | 25.913 | 3,373,148 |
| 2024-01-23 | 25.500 | 26.000 | 25.015 | 25.750 | 25.275 | 1,477,818 |
| 2024-01-22 | 26.250 | 26.500 | 25.164 | 26.000 | 25.521 | 1,232,061 |
| 2024-01-19 | 25.650 | 26.571 | 25.500 | 26.250 | 25.766 | 1,364,743 |
| 2024-01-18 | 25.400 | 26.500 | 24.560 | 25.650 | 25.177 | 2,401,313 |
| 2024-01-17 | 26.250 | 26.400 | 25.300 | 26.000 | 25.521 | 4,312,440 |
| 2024-01-16 | 27.550 | 27.750 | 26.000 | 26.400 | 25.913 | 1,930,284 |
| 2024-01-15 | 28.850 | 29.000 | 27.300 | 27.300 | 26.797 | 3,172,024 |
| 2024-01-12 | 28.950 | 29.620 | 28.500 | 28.600 | 28.073 | 4,301,901 |
| 2024-01-11 | 28.250 | 29.500 | 28.000 | 28.900 | 28.367 | 6,362,074 |
| 2024-01-10 | 26.750 | 28.792 | 26.700 | 28.200 | 27.680 | 8,276,580 |
| 2024-01-09 | 26.150 | 27.000 | 26.000 | 26.750 | 26.257 | 2,756,916 |
| 2024-01-08 | 26.250 | 27.000 | 25.550 | 26.300 | 25.815 | 4,444,456 |
| 2024-01-05 | 25.500 | 26.500 | 25.000 | 26.250 | 25.766 | 1,838,688 |
| 2024-01-04 | 26.250 | 26.700 | 24.267 | 24.900 | 24.441 | 3,697,024 |
| 2024-01-03 | 25.750 | 27.000 | 25.625 | 26.200 | 25.717 | 6,117,100 |
| 2024-01-02 | 24.750 | 26.500 | 24.500 | 25.700 | 25.226 | 8,252,718 |
| 2023-12-29 | 23.750 | 24.000 | 23.500 | 23.750 | 23.312 | 555,691 |
| 2023-12-28 | 23.000 | 24.500 | 22.810 | 23.750 | 23.312 | 2,243,197 |
| 2023-12-27 | 22.250 | 23.500 | 22.000 | 23.000 | 22.576 | 2,679,898 |
| 2023-12-22 | 22.400 | 23.000 | 22.102 | 22.250 | 21.840 | 942,931 |
| 2023-12-21 | 22.250 | 23.075 | 22.000 | 22.400 | 21.987 | 1,990,968 |
| 2023-12-20 | 22.250 | 22.500 | 21.800 | 22.250 | 21.840 | 997,489 |
| 2023-12-19 | 22.250 | 22.500 | 21.700 | 22.250 | 21.840 | 1,231,083 |
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.