hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.250 | 7.825 | 7.200 | 7.750 | 7.750 | 2,867,123 |
| 2026-07-29 | 7.100 | 7.500 | 7.000 | 7.250 | 7.250 | 751,502 |
| 2026-07-28 | 7.200 | 7.300 | 7.000 | 7.100 | 7.100 | 843,286 |
| 2026-07-27 | 7.300 | 7.500 | 7.100 | 7.200 | 7.200 | 601,495 |
| 2026-07-24 | 6.700 | 7.500 | 6.600 | 7.500 | 7.500 | 4,571,661 |
| 2026-07-23 | 6.550 | 6.900 | 6.330 | 6.700 | 6.700 | 2,594,930 |
| 2026-07-22 | 6.500 | 6.975 | 6.432 | 6.750 | 6.750 | 821,351 |
| 2026-07-21 | 6.550 | 6.700 | 6.400 | 6.500 | 6.500 | 566,586 |
| 2026-07-20 | 6.700 | 6.800 | 6.500 | 6.600 | 6.600 | 983,039 |
| 2026-07-17 | 6.850 | 6.934 | 6.600 | 6.700 | 6.700 | 799,937 |
| 2026-07-16 | 6.850 | 7.000 | 6.700 | 6.850 | 6.850 | 266,430 |
| 2026-07-15 | 6.800 | 7.000 | 6.700 | 6.850 | 6.850 | 496,341 |
| 2026-07-14 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 998,821 |
| 2026-07-13 | 6.850 | 7.000 | 6.615 | 6.850 | 6.850 | 1,475,338 |
| 2026-07-10 | 6.850 | 7.000 | 6.700 | 6.850 | 6.850 | 438,524 |
| 2026-07-09 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 788,273 |
| 2026-07-08 | 7.050 | 7.200 | 6.802 | 6.900 | 6.900 | 431,610 |
| 2026-07-07 | 7.150 | 7.400 | 6.900 | 7.000 | 7.000 | 603,449 |
| 2026-07-06 | 7.150 | 7.400 | 6.900 | 7.100 | 7.100 | 187,899 |
| 2026-07-03 | 7.150 | 7.400 | 6.900 | 7.150 | 7.150 | 467,822 |
| 2026-07-02 | 7.150 | 7.325 | 6.906 | 7.100 | 7.100 | 392,797 |
| 2026-07-01 | 6.850 | 7.400 | 6.700 | 7.100 | 7.100 | 1,298,315 |
| 2026-06-30 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 1,361,269 |
| 2026-06-29 | 6.950 | 7.200 | 6.615 | 6.800 | 6.800 | 1,438,633 |
| 2026-06-26 | 7.250 | 7.400 | 6.800 | 6.900 | 6.900 | 1,031,442 |
| 2026-06-25 | 7.350 | 7.500 | 7.000 | 7.250 | 7.250 | 1,541,253 |
| 2026-06-24 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 703,247 |
| 2026-06-23 | 7.500 | 7.600 | 7.230 | 7.350 | 7.350 | 1,041,503 |
| 2026-06-22 | 7.850 | 8.000 | 7.400 | 7.500 | 7.500 | 2,286,876 |
| 2026-06-19 | 7.900 | 8.100 | 7.600 | 7.850 | 7.850 | 980,968 |
| 2026-06-18 | 7.900 | 8.100 | 7.700 | 7.900 | 7.900 | 984,346 |
| 2026-06-17 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 243,234 |
| 2026-06-16 | 8.250 | 8.300 | 7.800 | 7.900 | 7.900 | 1,379,985 |
| 2026-06-15 | 8.450 | 8.700 | 8.200 | 8.250 | 8.250 | 1,722,165 |
| 2026-06-12 | 8.300 | 8.700 | 8.200 | 8.450 | 8.450 | 584,932 |
| 2026-06-11 | 8.700 | 8.800 | 8.100 | 8.300 | 8.300 | 1,739,276 |
| 2026-06-10 | 8.900 | 9.100 | 8.600 | 8.700 | 8.700 | 1,363,582 |
| 2026-06-09 | 8.750 | 9.100 | 8.600 | 8.950 | 8.950 | 1,319,250 |
| 2026-06-08 | 8.850 | 9.000 | 8.500 | 8.550 | 8.550 | 2,446,903 |
| 2026-06-05 | 8.400 | 9.000 | 8.313 | 8.850 | 8.850 | 3,019,893 |
| 2026-06-04 | 8.350 | 8.500 | 8.300 | 8.400 | 8.400 | 3,753,269 |
| 2026-06-03 | 8.400 | 8.750 | 8.250 | 8.350 | 8.350 | 3,408,656 |
| 2026-06-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 3,191,960 |
| 2026-06-01 | 8.150 | 8.500 | 8.000 | 8.250 | 8.250 | 1,167,928 |
| 2026-05-29 | 8.100 | 8.320 | 7.900 | 8.300 | 8.300 | 1,550,478 |
| 2026-05-28 | 8.100 | 8.300 | 7.900 | 8.100 | 8.100 | 989,240 |
| 2026-05-27 | 8.100 | 8.300 | 7.900 | 8.100 | 8.100 | 1,314,205 |
| 2026-05-26 | 8.100 | 8.300 | 7.900 | 8.100 | 8.100 | 1,288,167 |
| 2026-05-22 | 8.100 | 8.300 | 7.643 | 8.100 | 8.100 | 2,454,931 |
| 2026-05-21 | 8.000 | 8.300 | 7.900 | 8.100 | 8.100 | 1,977,703 |
| 2026-05-20 | 7.950 | 8.444 | 7.900 | 8.000 | 8.000 | 1,869,471 |
| 2026-05-19 | 7.500 | 8.000 | 7.500 | 7.950 | 7.950 | 2,572,815 |
| 2026-05-18 | 7.500 | 7.700 | 7.400 | 7.500 | 7.500 | 3,996,795 |
| 2026-05-15 | 7.450 | 7.600 | 7.300 | 7.500 | 7.500 | 1,205,431 |
| 2026-05-14 | 7.400 | 7.600 | 7.300 | 7.450 | 7.450 | 2,338,075 |
| 2026-05-13 | 7.450 | 7.600 | 7.250 | 7.400 | 7.400 | 902,185 |
| 2026-05-12 | 7.500 | 7.700 | 7.300 | 7.450 | 7.450 | 1,078,277 |
| 2026-05-11 | 7.600 | 7.700 | 7.400 | 7.550 | 7.550 | 5,683,845 |
| 2026-05-08 | 8.000 | 8.200 | 7.263 | 7.600 | 7.600 | 2,319,549 |
| 2026-05-07 | 7.850 | 8.200 | 7.700 | 8.100 | 8.100 | 5,622,464 |
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.