hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	10.150	10.500	10.000	10.250	9.787	945,919
2022-07-15	10.750	11.000	10.100	10.150	9.691	915,623
2022-07-14	11.000	11.000	10.500	10.500	10.025	1,255,801
2022-07-13	11.250	11.375	10.711	10.750	10.264	2,430,098
2022-07-12	10.750	11.500	10.750	11.200	10.694	4,870,289
2022-07-11	12.000	12.000	10.750	10.750	10.264	1,098,044
2022-07-08	12.750	12.800	11.500	12.000	11.458	616,950
2022-07-07	12.250	13.500	12.161	12.500	11.935	2,015,866
2022-07-06	12.000	12.500	11.500	12.000	11.458	11,117,306
2022-07-05	12.000	12.280	11.580	11.750	11.219	838,886
2022-07-04	12.250	12.500	11.770	12.000	11.458	391,790
2022-07-01	11.750	12.400	11.540	12.100	11.553	829,903
2022-06-30	11.750	12.000	11.400	11.750	11.219	2,277,249
2022-06-29	10.850	12.000	10.800	11.250	10.742	713,747
2022-06-28	11.220	11.220	10.700	10.850	10.360	842,348
2022-06-27	11.350	11.539	11.000	11.250	10.742	373,858
2022-06-24	11.500	11.700	11.000	11.540	11.018	285,344
2022-06-23	11.100	12.000	10.855	11.000	10.503	778,342
2022-06-22	11.750	12.000	10.720	10.720	10.235	428,330
2022-06-21	11.250	11.950	11.022	11.750	11.219	1,494,475
2022-06-20	11.250	11.500	10.820	11.250	10.742	603,146
2022-06-17	12.000	12.000	11.050	11.250	10.742	2,231,454
2022-06-16	12.650	13.000	11.600	12.000	11.458	1,212,210
2022-06-15	12.750	13.000	12.155	12.650	12.078	713,077
2022-06-14	12.750	13.190	12.500	12.500	11.935	1,531,581
2022-06-13	12.650	13.000	11.600	12.250	11.696	2,574,452
2022-06-10	13.350	13.500	12.333	12.650	12.078	2,325,659
2022-06-09	14.000	14.150	13.300	13.350	12.747	696,529
2022-06-08	15.000	15.000	13.167	14.000	13.367	6,405,819
2022-06-07	16.500	17.000	14.500	15.000	14.322	2,463,063
2022-06-06	16.000	16.190	15.000	16.000	15.277	1,483,025
2022-06-01	15.750	16.800	15.500	16.000	15.277	5,461,227
2022-05-31	15.500	15.500	14.650	14.750	14.083	617,849
2022-05-30	14.690	16.000	14.690	15.260	14.570	2,145,681
2022-05-27	13.500	15.000	13.500	14.760	14.093	1,838,132
2022-05-26	13.500	14.000	13.200	13.500	12.890	1,283,192
2022-05-25	13.750	14.000	13.000	13.250	12.651	1,000,026
2022-05-24	14.164	14.164	13.511	13.750	13.129	581,829
2022-05-23	14.350	14.630	14.060	14.250	13.606	982,925
2022-05-20	14.250	15.500	14.000	14.350	13.701	1,295,056
2022-05-19	13.750	14.600	13.260	14.200	13.558	2,225,804
2022-05-18	15.000	15.288	13.500	13.750	13.129	1,857,758
2022-05-17	14.250	14.390	13.500	14.250	13.606	1,036,816
2022-05-16	14.500	15.000	14.000	14.250	13.606	559,078
2022-05-13	14.250	15.500	14.000	14.250	13.606	1,352,630
2022-05-12	13.500	14.500	13.220	14.260	13.615	2,589,258
2022-05-11	13.250	13.580	13.001	13.580	12.966	1,080,646
2022-05-10	13.500	13.800	13.000	13.250	12.651	941,504
2022-05-09	13.500	14.000	13.000	13.340	12.737	1,210,148
2022-05-06	14.000	14.200	13.000	13.700	13.081	1,153,299
2022-05-05	13.500	14.500	13.211	13.840	13.214	2,043,037
2022-05-04	13.750	15.000	13.000	13.250	12.651	3,014,499
2022-05-03	14.500	14.620	11.822	13.200	12.603	3,560,794
2022-04-29	14.500	14.874	14.000	14.500	13.845	594,633
2022-04-28	14.750	15.000	14.000	14.500	13.845	981,475
2022-04-27	15.690	15.690	14.500	14.600	13.940	1,325,054
2022-04-26	15.950	15.950	15.500	15.750	15.038	744,200
2022-04-25	16.060	16.060	15.500	16.000	15.277	654,026
2022-04-22	16.600	17.000	15.500	15.500	14.799	895,058
2022-04-21	16.500	16.840	16.200	16.600	15.850	381,039

← NewerPage 19 of 22 · 1,270 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.