hVIVO plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	18.250	19.000	17.000	17.200	16.423	5,922,459
2022-01-21	19.250	19.400	18.000	19.000	18.141	1,587,074
2022-01-20	19.610	19.828	18.700	19.250	18.380	1,933,419
2022-01-19	20.000	20.000	19.110	19.610	18.724	2,280,069
2022-01-18	20.500	20.850	19.500	20.000	19.096	1,289,607
2022-01-17	20.125	21.440	19.660	20.500	19.573	7,869,027
2022-01-14	19.875	21.000	19.750	20.500	19.573	1,464,346
2022-01-13	20.250	20.300	19.500	19.875	18.977	1,146,496
2022-01-12	20.125	20.500	19.767	20.250	19.335	1,104,600
2022-01-11	21.125	21.170	20.000	20.125	19.215	1,501,196
2022-01-10	22.000	22.190	20.755	21.125	20.170	1,901,840
2022-01-07	22.950	22.950	21.500	22.000	21.006	2,305,781
2022-01-06	24.000	24.125	22.550	23.400	22.342	1,394,418
2022-01-05	24.000	25.000	23.750	24.000	22.915	2,842,053
2022-01-04	23.000	24.440	22.500	24.200	23.106	1,978,918
2021-12-31	23.250	23.500	22.500	23.000	21.960	630,448
2021-12-30	24.000	24.500	23.000	24.000	22.915	1,487,715
2021-12-29	22.500	24.500	21.890	24.100	23.011	1,357,614
2021-12-24	22.000	22.500	21.810	22.250	21.244	511,572
2021-12-23	22.250	22.480	21.000	22.000	21.006	882,902
2021-12-22	22.750	23.250	21.900	22.400	21.388	1,468,251
2021-12-21	22.000	24.000	21.125	22.750	21.722	4,441,597
2021-12-20	22.750	23.000	20.500	21.125	20.170	1,768,062
2021-12-17	23.250	24.740	22.100	22.750	21.722	3,891,546
2021-12-16	20.750	23.400	20.500	23.200	22.151	6,921,913
2021-12-15	19.500	21.000	19.400	20.750	19.812	1,837,794
2021-12-14	19.750	20.000	19.220	19.500	18.619	738,958
2021-12-13	20.000	21.000	19.500	19.750	18.857	1,018,361
2021-12-10	19.500	22.500	19.020	20.000	19.096	4,732,916
2021-12-09	19.250	19.327	18.127	18.500	17.664	1,290,190
2021-12-08	19.500	19.500	19.000	19.500	18.619	920,221
2021-12-07	20.000	20.150	19.000	19.500	18.619	1,080,584
2021-12-06	22.000	22.400	19.500	19.500	18.619	1,099,895
2021-12-03	21.000	21.000	21.000	21.000	20.051	4,976,794
2021-12-02	18.375	20.000	18.375	19.800	18.905	2,258,505
2021-12-01	18.250	18.500	16.860	18.250	17.425	4,576,151
2021-11-30	18.750	19.000	18.000	18.260	17.435	1,752,909
2021-11-29	19.500	19.500	18.500	18.750	17.903	1,262,198
2021-11-26	20.000	20.000	19.000	19.500	18.619	1,860,438
2021-11-25	20.000	20.100	19.500	20.000	19.096	428,645
2021-11-24	20.000	20.500	19.500	20.000	19.096	1,550,741
2021-11-23	20.000	20.240	19.500	19.500	18.619	2,058,481
2021-11-22	19.750	20.200	19.260	20.000	19.096	2,355,099
2021-11-19	20.500	21.000	19.626	19.750	18.857	772,596
2021-11-18	19.750	20.105	19.060	19.750	18.857	1,417,489
2021-11-17	20.250	21.220	19.000	19.600	18.714	3,036,007
2021-11-16	19.750	20.000	18.600	18.900	18.046	1,736,629
2021-11-15	20.250	21.000	19.500	20.500	19.573	1,044,472
2021-11-12	20.000	20.500	19.000	20.000	19.096	1,022,692
2021-11-11	20.250	20.500	19.500	20.000	19.096	1,374,411
2021-11-10	20.250	21.000	20.000	20.250	19.335	890,414
2021-11-09	20.250	21.790	20.000	20.250	19.335	2,695,534
2021-11-08	19.250	20.500	18.500	20.100	19.191	1,693,026
2021-11-05	19.250	20.000	18.500	19.220	18.351	2,926,918
2021-11-04	20.000	20.174	19.000	19.400	18.523	3,653,957
2021-11-03	20.250	20.300	19.500	20.000	19.096	1,048,823
2021-11-02	20.250	20.500	19.500	20.250	19.335	1,116,283
2021-11-01	20.000	20.500	19.500	20.300	19.382	769,861
2021-10-29	20.000	20.500	19.500	20.000	19.096	916,685
2021-10-28	20.250	20.500	19.500	20.000	19.096	1,424,534

← NewerPage 21 of 22 · 1,263 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.