hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.850	15.200	13.050	14.600	13.940	6,423,091
2023-03-30	14.950	15.383	14.500	15.000	14.322	852,615
2023-03-29	14.500	15.500	14.000	15.100	14.417	1,879,912
2023-03-28	14.150	15.000	13.177	14.500	13.845	1,950,191
2023-03-27	14.950	15.360	13.820	14.150	13.510	2,815,861
2023-03-24	15.400	15.500	14.600	14.950	14.274	1,789,293
2023-03-23	15.950	16.200	15.300	15.400	14.704	767,611
2023-03-22	16.180	16.180	15.666	16.000	15.277	609,352
2023-03-21	15.750	16.400	15.500	16.200	15.468	544,272
2023-03-20	16.800	16.820	15.469	15.750	15.038	2,542,576
2023-03-17	17.250	17.500	16.500	16.800	16.041	772,280
2023-03-16	17.400	17.800	17.000	17.250	16.470	1,093,877
2023-03-15	17.450	17.790	16.650	17.100	16.327	1,119,530
2023-03-14	16.750	17.700	16.400	17.400	16.614	987,735
2023-03-13	17.250	17.500	16.300	16.750	15.993	1,053,634
2023-03-10	17.600	17.700	16.500	17.000	16.232	2,650,373
2023-03-09	17.600	18.980	17.300	17.600	16.804	7,764,719
2023-03-08	19.150	19.300	17.000	17.600	16.804	2,915,173
2023-03-07	19.650	19.800	19.000	19.150	18.284	980,473
2023-03-06	19.800	20.000	19.250	19.650	18.762	977,171
2023-03-03	19.800	20.270	19.000	19.600	18.714	1,238,150
2023-03-02	20.250	20.500	19.600	19.800	18.905	948,012
2023-03-01	20.500	21.000	20.000	20.250	19.335	1,567,094
2023-02-28	20.750	21.250	20.000	20.500	19.573	1,851,379
2023-02-27	19.250	21.000	19.000	20.750	19.812	1,701,795
2023-02-24	19.250	19.900	19.000	19.900	19.001	409,543
2023-02-23	19.750	20.000	19.000	19.250	18.380	716,645
2023-02-22	20.375	20.500	19.030	19.750	18.857	1,434,777
2023-02-21	20.500	20.750	20.000	20.250	19.335	1,080,116
2023-02-20	20.500	21.000	20.000	20.500	19.573	687,741
2023-02-17	20.000	21.000	19.500	20.600	19.669	2,047,265
2023-02-16	20.200	20.400	19.500	20.000	19.096	1,934,488
2023-02-15	20.750	21.500	20.125	20.300	19.382	4,353,615
2023-02-14	19.350	21.000	19.000	20.500	19.573	5,693,768
2023-02-13	20.500	20.600	18.000	19.350	18.475	4,847,387
2023-02-10	21.625	22.250	20.000	20.750	19.812	3,903,833
2023-02-09	21.375	23.400	20.647	21.625	20.648	6,568,683
2023-02-08	20.000	21.500	19.500	21.500	20.528	2,877,143
2023-02-07	19.000	21.000	10.950	20.000	19.096	7,930,842
2023-02-06	17.000	20.000	16.500	19.120	18.256	10,721,061
2023-02-03	16.600	17.000	16.356	16.750	15.993	792,758
2023-02-02	16.750	17.000	16.000	16.300	15.563	1,227,549
2023-02-01	17.000	17.500	16.500	16.750	15.993	2,067,582
2023-01-31	16.950	17.375	16.000	17.000	16.232	1,462,450
2023-01-30	17.100	17.872	16.600	17.100	16.327	4,159,401
2023-01-27	16.750	17.400	15.501	17.100	16.327	2,750,806
2023-01-26	17.150	17.640	16.410	16.750	15.993	2,494,234
2023-01-25	16.400	17.700	16.000	16.920	16.155	8,976,976
2023-01-24	15.250	15.445	14.700	14.900	14.227	1,873,101
2023-01-23	15.000	15.500	14.700	15.250	14.561	1,007,104
2023-01-20	15.150	15.300	14.250	15.000	14.322	1,502,065
2023-01-19	14.750	15.510	14.750	15.150	14.465	1,529,042
2023-01-18	15.500	16.000	14.655	14.750	14.083	1,940,205
2023-01-17	16.500	16.890	15.000	15.260	14.570	3,206,404
2023-01-16	14.850	15.800	14.793	15.520	14.819	3,795,987
2023-01-13	15.000	15.500	14.700	14.850	14.179	2,340,485
2023-01-12	14.750	15.400	14.250	15.000	14.322	1,531,923
2023-01-11	15.400	15.800	14.500	14.750	14.083	2,451,232
2023-01-10	14.380	15.800	14.380	15.800	15.086	9,782,548
2023-01-09	13.000	14.500	13.000	14.000	13.367	1,809,355

← NewerPage 16 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.