hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.650	14.000	12.500	13.000	12.412	2,561,048
2023-01-05	12.900	13.800	12.705	13.400	12.794	3,579,463
2023-01-04	12.055	13.500	12.055	12.900	12.317	3,586,641
2023-01-03	10.800	12.000	10.800	11.700	11.171	3,111,552
2022-12-30	10.100	10.340	9.620	10.000	9.548	560,128
2022-12-29	10.100	10.200	9.660	10.100	9.644	1,223,673
2022-12-28	10.100	10.200	10.000	10.100	9.644	640,198
2022-12-23	10.150	10.214	10.000	10.000	9.548	1,949,198
2022-12-22	10.350	10.450	10.000	10.150	9.691	553,415
2022-12-21	10.250	11.000	10.031	10.350	9.882	1,121,953
2022-12-20	10.700	10.720	10.000	10.200	9.739	1,584,450
2022-12-19	12.100	12.204	10.500	10.700	10.216	2,897,007
2022-12-16	12.150	12.500	11.700	11.850	11.314	396,375
2022-12-15	12.250	12.500	11.800	12.150	11.601	595,136
2022-12-14	12.100	12.500	11.700	12.250	11.696	994,156
2022-12-13	12.250	12.500	11.786	12.000	11.458	734,140
2022-12-12	11.850	13.000	11.700	12.250	11.696	3,805,795
2022-12-09	11.600	12.000	11.200	11.800	11.267	1,060,022
2022-12-08	11.600	12.000	11.200	11.600	11.076	563,967
2022-12-07	11.750	12.000	11.215	11.800	11.267	1,028,600
2022-12-06	11.750	12.000	11.610	11.750	11.219	305,307
2022-12-05	12.350	12.500	11.666	11.750	11.219	552,083
2022-12-02	11.900	12.500	11.800	12.350	11.792	1,296,064
2022-12-01	12.400	12.500	11.800	11.900	11.362	820,854
2022-11-30	12.900	12.950	12.315	12.400	11.840	886,158
2022-11-29	13.350	13.692	12.727	12.900	12.317	988,997
2022-11-28	12.810	13.870	12.810	13.350	12.747	1,580,446
2022-11-25	12.750	13.000	12.510	12.750	12.174	1,038,496
2022-11-24	13.350	13.410	12.230	12.750	12.174	2,969,736
2022-11-23	14.150	14.300	13.000	13.300	12.699	4,209,338
2022-11-22	13.040	14.500	13.040	14.500	13.845	4,560,125
2022-11-21	11.700	13.040	11.600	13.020	12.432	3,458,341
2022-11-18	10.850	11.985	10.810	11.700	11.171	3,724,236
2022-11-17	9.350	11.800	9.250	10.850	10.360	8,622,398
2022-11-16	9.750	9.800	9.200	9.350	8.927	1,340,534
2022-11-15	9.400	10.000	9.300	9.750	9.309	809,351
2022-11-14	9.850	10.000	9.400	9.400	8.975	1,833,560
2022-11-11	10.200	10.230	9.610	9.850	9.405	1,795,511
2022-11-10	9.650	10.950	9.300	10.200	9.739	3,355,143
2022-11-09	9.400	10.000	9.300	9.300	8.880	773,653
2022-11-08	9.550	9.625	9.300	9.400	8.975	657,833
2022-11-07	9.550	9.700	9.300	9.400	8.975	753,533
2022-11-04	9.525	9.800	9.260	9.500	9.071	890,362
2022-11-03	9.625	9.750	9.234	9.700	9.262	1,160,145
2022-11-02	9.900	10.000	9.500	9.625	9.190	795,626
2022-11-01	10.050	10.300	9.500	9.900	9.453	1,749,083
2022-10-31	9.750	10.190	9.500	10.050	9.596	927,101
2022-10-28	10.140	10.140	9.750	9.750	9.309	1,003,725
2022-10-27	10.250	10.500	10.000	10.250	9.787	1,828,221
2022-10-26	10.000	10.500	10.000	10.250	9.787	648,185
2022-10-25	9.500	10.375	9.500	10.000	9.548	652,639
2022-10-24	9.350	10.000	9.000	9.500	9.071	318,730
2022-10-21	9.500	9.700	9.200	9.350	8.927	1,145,842
2022-10-20	9.750	10.000	9.500	9.500	9.071	1,440,968
2022-10-19	9.750	9.775	9.500	9.750	9.309	699,044
2022-10-18	9.750	9.880	9.500	9.500	9.071	636,091
2022-10-17	9.400	10.000	9.000	9.750	9.309	855,025
2022-10-14	9.400	9.800	9.000	9.400	8.975	76,923
2022-10-13	9.400	9.800	9.000	9.400	8.975	248,673
2022-10-12	9.400	9.800	9.355	9.500	9.071	937,749

← NewerPage 17 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.