hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.525	14.750	14.302	14.600	14.331	517,491
2023-06-29	14.750	14.900	14.200	14.525	14.257	1,834,943
2023-06-28	15.100	15.188	14.300	14.750	14.478	677,777
2023-06-27	14.250	15.000	14.000	14.750	14.478	779,962
2023-06-26	14.375	14.750	14.000	14.250	13.987	1,142,570
2023-06-23	14.750	15.000	14.110	14.700	14.429	700,932
2023-06-22	14.750	15.000	14.575	14.750	14.478	704,303
2023-06-21	14.950	15.100	14.560	14.750	14.478	570,604
2023-06-20	15.250	15.500	14.800	14.950	14.674	954,128
2023-06-19	15.850	16.000	15.025	15.250	14.969	828,830
2023-06-16	16.550	16.550	15.500	15.850	15.558	1,138,148
2023-06-15	17.200	17.750	16.350	17.000	16.687	1,305,561
2023-06-14	16.875	18.000	16.811	17.200	16.883	2,298,170
2023-06-13	16.375	17.145	16.250	16.925	16.613	1,106,025
2023-06-12	15.600	16.480	15.500	16.375	16.073	1,268,212
2023-06-09	15.250	15.700	15.000	15.600	15.313	663,219
2023-06-08	15.250	15.500	15.000	15.250	14.969	577,178
2023-06-07	15.250	15.500	15.000	15.250	14.969	226,390
2023-06-06	15.350	15.500	15.000	15.250	14.969	2,013,212
2023-06-05	15.350	15.500	15.200	15.350	15.067	1,422,641
2023-06-02	15.750	15.920	15.000	15.250	14.969	709,036
2023-06-01	15.750	16.000	15.500	15.750	15.460	598,343
2023-05-31	15.625	16.000	15.500	15.750	15.460	814,990
2023-05-30	16.500	16.750	15.500	15.500	15.214	2,871,762
2023-05-26	16.625	17.000	16.250	16.600	16.294	440,198
2023-05-25	16.625	17.000	16.300	16.600	16.294	996,864
2023-05-24	16.375	17.000	16.375	16.625	16.319	1,049,800
2023-05-23	16.250	16.500	16.000	16.375	16.073	2,187,935
2023-05-22	16.250	16.500	16.000	16.250	15.951	2,684,790
2023-05-19	16.250	16.500	15.700	16.250	15.951	197,408
2023-05-18	16.250	16.500	16.175	16.250	15.951	592,477
2023-05-17	16.250	16.400	16.000	16.250	15.951	893,337
2023-05-16	16.250	16.500	16.000	16.250	15.951	951,265
2023-05-15	16.250	16.500	16.000	16.000	15.705	1,224,413
2023-05-12	16.375	16.680	16.000	16.250	15.951	618,671
2023-05-11	16.375	16.750	16.180	16.375	16.073	682,294
2023-05-10	16.260	16.700	16.260	16.700	16.392	1,065,132
2023-05-09	16.500	16.750	16.000	16.200	15.901	1,761,938
2023-05-05	16.500	16.750	16.250	16.500	16.196	739,052
2023-05-04	16.625	17.000	16.142	16.350	16.049	2,016,402
2023-05-03	16.250	17.000	16.000	16.500	15.754	1,221,028
2023-05-02	16.000	16.500	15.500	16.250	15.516	2,866,447
2023-04-28	16.250	16.500	15.500	16.075	15.348	2,841,019
2023-04-27	17.150	17.150	16.000	16.300	15.563	3,726,388
2023-04-26	17.500	18.000	16.150	17.150	16.375	4,080,162
2023-04-25	17.666	17.666	15.572	16.800	16.041	7,390,459
2023-04-24	18.375	19.000	17.000	17.000	16.232	1,788,056
2023-04-21	18.400	19.142	18.121	18.375	17.544	2,510,779
2023-04-20	17.750	19.000	17.630	18.400	17.568	1,309,817
2023-04-19	16.695	18.190	16.695	17.750	16.948	1,842,324
2023-04-18	16.000	16.750	15.800	16.500	15.754	632,158
2023-04-17	16.000	16.250	15.697	16.000	15.277	1,113,273
2023-04-14	16.250	16.250	15.500	16.000	15.277	808,040
2023-04-13	16.625	17.000	15.875	16.250	15.516	1,753,937
2023-04-12	14.750	16.700	14.500	16.625	15.874	2,039,685
2023-04-11	14.400	15.000	14.000	14.750	14.083	1,087,993
2023-04-06	14.250	14.950	13.500	14.400	13.749	3,589,290
2023-04-05	14.250	14.500	12.500	14.250	13.606	757,034
2023-04-04	14.750	15.000	14.202	14.250	13.606	426,300
2023-04-03	15.250	15.500	14.500	14.750	14.083	944,866

← NewerPage 15 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.