hVIVO plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	23.150	23.500	21.770	22.250	21.840	2,324,486
2023-12-15	22.400	23.500	22.355	23.150	22.723	2,997,179
2023-12-14	21.900	23.000	21.610	22.400	21.987	4,920,449
2023-12-13	21.000	22.440	20.500	21.900	21.496	9,122,489
2023-12-12	19.850	20.300	19.700	20.000	19.631	1,776,442
2023-12-11	19.950	20.200	19.700	19.850	19.484	1,262,919
2023-12-08	19.650	20.200	19.500	19.950	19.582	552,528
2023-12-07	19.750	20.000	19.500	19.650	19.288	890,705
2023-12-06	19.750	20.300	19.500	19.750	19.386	1,601,595
2023-12-05	20.300	20.400	19.500	19.750	19.386	834,926
2023-12-04	20.450	20.700	20.200	20.300	19.926	3,042,684
2023-12-01	20.700	21.000	20.200	20.450	20.073	443,631
2023-11-30	20.350	21.900	20.350	20.800	20.417	4,695,587
2023-11-29	19.321	21.630	19.321	20.250	19.877	5,507,890
2023-11-28	18.275	19.420	18.275	19.400	19.042	1,581,398
2023-11-27	17.900	18.900	17.750	18.750	18.404	652,756
2023-11-24	17.875	18.250	17.750	18.000	17.668	3,876,185
2023-11-23	18.125	18.250	16.759	18.050	17.717	2,232,478
2023-11-22	18.125	18.250	18.000	18.125	17.791	2,885,080
2023-11-21	18.250	18.500	18.000	18.125	17.791	1,412,036
2023-11-20	18.250	18.500	17.700	18.200	17.865	2,141,792
2023-11-17	18.525	18.725	18.000	18.250	17.914	436,872
2023-11-16	18.750	19.000	18.300	18.500	18.159	589,781
2023-11-15	19.250	19.500	18.611	19.000	18.650	812,066
2023-11-14	19.250	19.500	19.000	19.200	18.846	684,555
2023-11-13	19.375	19.500	19.000	19.250	18.895	1,745,001
2023-11-10	19.125	19.500	19.000	19.350	18.993	1,732,407
2023-11-09	19.400	19.500	19.000	19.125	18.773	1,044,406
2023-11-08	19.300	20.000	19.100	19.400	19.042	1,801,352
2023-11-07	19.300	19.500	19.100	19.100	18.748	544,094
2023-11-06	19.650	20.000	19.100	19.300	18.944	1,350,001
2023-11-03	19.350	20.000	19.200	19.650	19.288	3,237,889
2023-11-02	19.350	19.500	19.200	19.350	18.993	1,419,871
2023-11-01	19.250	19.500	19.200	19.350	18.993	442,862
2023-10-31	19.250	19.500	19.000	19.250	18.895	1,318,314
2023-10-30	19.250	19.500	19.000	19.250	18.895	563,148
2023-10-27	19.250	19.500	19.000	19.250	18.895	1,080,685
2023-10-26	19.150	19.300	18.600	18.900	18.552	1,696,763
2023-10-25	19.250	19.300	19.000	19.150	18.797	2,863,526
2023-10-24	19.250	19.500	19.000	19.250	18.895	819,417
2023-10-23	19.750	19.880	19.050	19.250	18.895	2,930,220
2023-10-20	19.750	20.000	19.500	19.900	19.533	1,381,074
2023-10-19	19.750	19.995	19.500	19.750	19.386	597,908
2023-10-18	19.500	20.000	19.500	19.750	19.386	1,756,242
2023-10-17	19.500	19.740	19.250	19.500	19.141	289,612
2023-10-16	19.250	20.000	19.000	19.500	19.141	1,086,344
2023-10-13	18.875	19.500	18.875	19.300	18.944	1,262,471
2023-10-12	19.050	19.050	18.500	18.875	18.527	2,191,021
2023-10-11	19.250	19.250	18.700	19.100	18.748	4,019,106
2023-10-10	19.650	19.800	18.909	19.125	18.773	2,813,247
2023-10-09	20.200	20.400	19.500	19.600	19.239	2,518,568
2023-10-06	20.200	20.400	19.900	20.200	19.828	2,931,633
2023-10-05	20.100	20.345	20.000	20.200	19.828	815,876
2023-10-04	20.000	20.180	19.770	20.000	19.631	5,002,422
2023-10-03	20.100	20.300	19.800	19.950	19.582	1,904,458
2023-10-02	20.000	20.500	19.800	20.100	19.730	1,190,121
2023-09-29	20.000	20.300	19.800	20.200	19.828	10,424,713
2023-09-28	20.050	20.300	19.400	20.000	19.631	2,663,255
2023-09-27	20.050	20.244	20.000	20.050	19.680	3,127,368
2023-09-26	19.750	20.300	19.500	20.300	19.926	7,258,542

← NewerPage 13 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.