hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 20.500 | 21.000 | 20.000 | 20.250 | 19.335 | 561,553 |
| 2021-10-26 | 20.500 | 21.000 | 20.000 | 20.500 | 19.573 | 890,802 |
| 2021-10-25 | 21.000 | 21.000 | 20.000 | 20.900 | 19.955 | 1,128,453 |
| 2021-10-22 | 22.000 | 22.500 | 20.500 | 21.000 | 20.051 | 1,708,781 |
| 2021-10-21 | 21.500 | 22.500 | 21.000 | 22.000 | 21.006 | 588,321 |
| 2021-10-20 | 21.750 | 22.000 | 21.000 | 21.500 | 20.528 | 592,504 |
| 2021-10-19 | 21.500 | 22.000 | 21.000 | 21.600 | 20.624 | 1,469,013 |
| 2021-10-18 | 20.500 | 22.200 | 20.000 | 21.500 | 20.528 | 2,051,298 |
| 2021-10-15 | 21.000 | 21.048 | 20.000 | 20.500 | 19.573 | 551,496 |
| 2021-10-14 | 20.500 | 21.500 | 20.000 | 21.000 | 20.051 | 2,010,158 |
← NewerPage 22 of 22 · 1,270 trading days
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.