hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	19.750	20.000	19.500	19.750	19.386	3,079,956
2023-09-22	19.750	19.890	19.520	19.750	19.386	468,986
2023-09-21	19.525	20.000	19.300	19.750	19.386	1,527,966
2023-09-20	19.525	19.750	19.325	19.525	19.165	810,279
2023-09-19	19.400	20.100	19.100	19.500	19.141	1,076,989
2023-09-18	19.525	19.750	19.300	19.400	19.042	2,468,877
2023-09-15	19.525	19.750	19.350	19.525	19.165	1,997,892
2023-09-14	19.625	19.750	19.300	19.525	19.165	1,990,520
2023-09-13	19.525	20.000	19.500	19.700	19.337	5,851,996
2023-09-12	19.000	19.995	18.031	19.500	19.141	6,336,580
2023-09-11	18.025	18.500	17.800	18.250	17.914	1,260,022
2023-09-08	18.025	18.250	17.800	18.025	17.693	427,961
2023-09-07	18.025	18.100	17.850	18.025	17.693	1,207,377
2023-09-06	18.125	18.250	17.800	18.025	17.693	2,584,173
2023-09-05	18.125	18.250	18.000	18.150	17.816	4,041,247
2023-09-04	18.250	18.500	18.000	18.000	17.668	2,045,522
2023-09-01	18.250	18.500	18.000	18.250	17.914	665,417
2023-08-31	18.250	18.500	18.000	18.250	17.914	1,308,963
2023-08-30	18.625	19.000	18.000	18.250	17.914	1,993,610
2023-08-29	17.804	18.750	17.804	18.400	18.061	4,120,023
2023-08-25	17.750	18.000	17.500	17.500	17.177	437,555
2023-08-24	17.450	17.840	17.400	17.750	17.423	1,660,243
2023-08-23	17.620	17.620	17.200	17.450	17.128	1,516,002
2023-08-22	17.750	17.750	17.500	17.625	17.300	379,041
2023-08-21	17.750	18.000	17.505	17.750	17.423	459,188
2023-08-18	18.000	18.500	17.500	17.750	17.423	868,594
2023-08-17	18.250	18.500	17.500	18.000	17.668	432,012
2023-08-16	18.250	18.500	18.055	18.250	17.914	1,127,356
2023-08-15	18.000	18.500	17.500	18.250	17.914	910,155
2023-08-14	18.000	18.500	17.500	17.500	17.177	882,980
2023-08-11	18.000	18.500	17.500	18.000	17.668	688,792
2023-08-10	18.000	18.000	18.000	18.000	17.668	805,405
2023-08-09	17.750	18.100	17.000	17.500	17.177	2,178,933
2023-08-08	18.250	19.000	17.100	17.750	17.423	2,105,992
2023-08-07	18.250	18.500	18.000	18.300	17.963	496,314
2023-08-04	18.100	22.000	18.100	18.400	18.061	5,021,330
2023-08-03	17.500	18.499	17.250	18.000	17.668	1,668,632
2023-08-02	17.750	18.000	17.258	17.500	17.177	947,053
2023-08-01	16.750	18.500	16.655	17.750	17.423	3,666,851
2023-07-31	17.000	17.500	16.500	16.750	16.441	1,931,726
2023-07-28	17.000	17.500	16.711	17.000	16.687	290,663
2023-07-27	16.625	17.250	16.250	17.000	16.687	3,360,864
2023-07-26	16.250	17.400	16.000	16.625	16.319	8,135,215
2023-07-25	15.750	16.500	15.500	16.000	15.705	5,568,098
2023-07-24	15.466	15.466	15.296	15.350	15.067	651,226
2023-07-21	15.500	15.660	15.300	15.550	15.263	714,127
2023-07-20	15.500	15.650	15.300	15.500	15.214	290,532
2023-07-19	15.300	15.700	14.900	15.500	15.214	941,213
2023-07-18	15.400	15.497	15.200	15.300	15.018	1,014,692
2023-07-17	15.550	15.700	15.300	15.300	15.018	59,582
2023-07-14	15.650	15.799	15.500	15.550	15.263	157,329
2023-07-13	15.600	15.890	15.500	15.650	15.362	585,704
2023-07-12	15.200	15.740	15.109	15.600	15.313	963,239
2023-07-11	15.200	15.312	15.004	15.200	14.920	4,229,604
2023-07-10	15.125	15.250	15.000	15.200	14.920	285,185
2023-07-07	15.125	15.200	15.000	15.125	14.846	351,430
2023-07-06	15.200	15.320	15.000	15.125	14.846	654,752
2023-07-05	14.350	15.400	14.200	15.200	14.920	459,608
2023-07-04	14.350	14.500	14.200	14.350	14.086	148,957
2023-07-03	14.400	14.750	14.000	14.350	14.086	568,654

← NewerPage 14 of 22 · 1,269 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.