hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.850	9.900	9.000	9.500	9.071	1,030,137
2022-10-10	10.000	10.000	9.730	9.850	9.405	168,547
2022-10-07	9.950	10.500	9.700	10.100	9.644	2,097,464
2022-10-06	9.750	10.500	9.500	9.700	9.262	861,303
2022-10-05	9.750	10.000	9.511	10.000	9.548	205,760
2022-10-04	9.750	9.950	9.531	9.750	9.309	395,898
2022-10-03	10.250	10.500	9.500	10.000	9.548	1,188,518
2022-09-30	10.000	10.600	9.870	10.250	9.787	959,192
2022-09-29	8.750	10.500	8.700	10.000	9.548	2,244,413
2022-09-28	9.000	9.000	8.700	8.750	8.355	760,182
2022-09-27	9.100	9.500	8.750	9.100	8.689	639,632
2022-09-26	9.250	9.500	8.760	9.100	8.689	898,797
2022-09-23	9.250	9.500	9.000	9.250	8.832	478,880
2022-09-22	9.500	9.500	9.000	9.250	8.832	1,167,186
2022-09-21	9.750	9.930	9.505	9.750	9.309	417,422
2022-09-20	10.190	10.190	9.500	9.750	9.309	667,468
2022-09-16	10.000	10.500	9.675	10.250	9.787	1,219,341
2022-09-15	9.250	10.500	9.000	10.000	9.548	2,211,792
2022-09-14	9.750	10.000	8.675	8.800	8.402	4,287,976
2022-09-13	10.250	10.500	9.500	9.750	9.309	1,266,148
2022-09-12	10.350	10.620	9.720	10.000	9.548	3,169,998
2022-09-09	10.600	11.000	10.200	10.350	9.882	1,954,093
2022-09-08	10.750	11.338	10.400	10.600	10.121	1,861,002
2022-09-07	10.750	11.000	10.210	10.500	10.025	1,862,159
2022-09-06	11.180	11.180	10.500	10.750	10.264	1,784,383
2022-09-05	11.250	11.752	11.010	11.250	10.742	1,147,795
2022-09-02	10.600	11.500	10.200	11.250	10.742	1,431,326
2022-09-01	10.450	10.950	10.200	10.200	9.739	650,983
2022-08-31	10.750	10.750	10.150	10.450	9.978	1,084,134
2022-08-30	11.000	11.500	10.500	10.750	10.264	1,262,182
2022-08-26	10.788	11.250	10.788	11.000	10.503	528,452
2022-08-25	11.000	11.274	10.710	10.750	10.264	1,049,212
2022-08-24	11.500	11.722	10.710	10.980	10.484	1,008,762
2022-08-23	11.750	12.000	11.320	11.500	10.980	771,444
2022-08-22	11.500	12.500	11.400	11.900	11.362	2,219,160
2022-08-19	11.829	11.829	11.105	11.250	10.742	424,511
2022-08-18	11.850	12.444	11.555	11.850	11.314	1,872,542
2022-08-17	11.266	12.000	11.266	11.850	11.314	1,737,168
2022-08-16	10.750	11.500	10.660	11.250	10.742	987,852
2022-08-15	11.000	11.000	10.555	10.750	10.264	725,793
2022-08-12	10.300	11.300	10.150	11.000	10.503	1,275,601
2022-08-11	10.350	10.500	10.155	10.300	9.834	292,180
2022-08-10	10.589	10.589	10.200	10.350	9.882	450,206
2022-08-09	10.300	10.650	10.208	10.650	10.169	642,912
2022-08-08	10.300	10.500	10.150	10.300	9.834	230,173
2022-08-05	10.500	10.588	10.121	10.300	9.834	1,139,866
2022-08-04	10.750	11.250	10.126	10.500	10.025	1,153,097
2022-08-03	10.350	10.500	10.100	10.250	9.787	302,325
2022-08-02	10.500	11.000	10.200	10.200	9.739	436,918
2022-08-01	10.500	11.000	10.280	10.500	10.025	831,689
2022-07-29	10.750	11.000	10.350	10.600	10.121	322,618
2022-07-28	10.500	10.950	10.500	10.750	10.264	498,238
2022-07-27	10.500	10.700	10.000	10.000	9.548	221,716
2022-07-26	10.500	10.700	10.300	10.500	10.025	292,390
2022-07-25	10.300	10.700	10.200	10.500	10.025	639,801
2022-07-22	10.750	11.000	10.000	10.200	9.739	712,452
2022-07-21	10.750	11.000	10.500	10.750	10.264	622,623
2022-07-20	10.750	11.500	10.600	10.750	10.264	407,204
2022-07-19	10.250	11.000	10.222	10.500	10.025	521,756
2022-07-18	10.150	10.500	10.000	10.250	9.787	945,919

← NewerPage 18 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.