hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.350 | 7.650 | 7.225 | 7.500 | 7.500 | 2,380,996 |
| 2026-05-05 | 7.250 | 7.500 | 7.100 | 7.350 | 7.350 | 2,529,574 |
| 2026-05-01 | 7.450 | 7.500 | 7.200 | 7.300 | 7.300 | 1,321,598 |
| 2026-04-30 | 7.500 | 7.600 | 7.400 | 7.500 | 7.500 | 534,858 |
| 2026-04-29 | 7.350 | 7.800 | 7.200 | 7.500 | 7.500 | 2,492,530 |
| 2026-04-28 | 7.300 | 7.500 | 7.015 | 7.200 | 7.200 | 4,734,443 |
| 2026-04-27 | 7.650 | 7.700 | 7.200 | 7.350 | 7.350 | 4,290,885 |
| 2026-04-24 | 7.550 | 7.900 | 7.300 | 7.750 | 7.750 | 8,107,428 |
| 2026-04-23 | 9.000 | 9.000 | 7.500 | 7.600 | 7.600 | 12,432,936 |
| 2026-04-22 | 10.000 | 11.000 | 9.100 | 9.150 | 9.150 | 15,590,574 |
| 2026-04-21 | 9.350 | 9.500 | 8.700 | 9.200 | 9.200 | 1,902,918 |
| 2026-04-20 | 9.550 | 9.800 | 9.200 | 9.350 | 9.350 | 2,559,361 |
| 2026-04-17 | 9.400 | 9.800 | 9.000 | 9.800 | 9.800 | 3,719,274 |
| 2026-04-16 | 8.450 | 9.600 | 8.400 | 9.360 | 9.360 | 7,937,995 |
| 2026-04-15 | 8.800 | 9.000 | 8.000 | 8.450 | 8.450 | 6,307,570 |
| 2026-04-14 | 7.700 | 9.000 | 7.500 | 8.700 | 8.700 | 6,399,734 |
| 2026-04-13 | 7.550 | 7.625 | 7.100 | 7.400 | 7.400 | 1,950,041 |
| 2026-04-10 | 7.450 | 7.880 | 7.300 | 7.550 | 7.550 | 2,954,242 |
| 2026-04-09 | 7.050 | 7.600 | 6.900 | 7.450 | 7.450 | 1,859,524 |
| 2026-04-08 | 6.900 | 7.200 | 6.800 | 7.050 | 7.050 | 1,025,304 |
| 2026-04-07 | 6.400 | 7.000 | 6.300 | 6.900 | 6.900 | 2,528,065 |
| 2026-04-02 | 6.250 | 6.700 | 6.100 | 6.400 | 6.400 | 4,148,663 |
| 2026-04-01 | 6.250 | 6.400 | 6.100 | 6.200 | 6.200 | 2,034,576 |
| 2026-03-31 | 6.100 | 6.500 | 6.100 | 6.300 | 6.300 | 3,162,300 |
| 2026-03-30 | 6.400 | 6.500 | 6.000 | 6.180 | 6.180 | 4,842,504 |
| 2026-03-27 | 6.650 | 6.800 | 6.300 | 6.500 | 6.500 | 1,065,420 |
| 2026-03-26 | 6.700 | 6.800 | 6.500 | 6.650 | 6.650 | 1,319,617 |
| 2026-03-25 | 6.750 | 6.900 | 6.600 | 6.700 | 6.700 | 3,741,650 |
| 2026-03-24 | 6.850 | 7.000 | 6.600 | 6.600 | 6.600 | 1,730,356 |
| 2026-03-23 | 6.850 | 7.000 | 6.440 | 6.850 | 6.850 | 1,910,153 |
| 2026-03-20 | 7.350 | 7.500 | 6.706 | 6.900 | 6.900 | 2,162,462 |
| 2026-03-19 | 7.850 | 8.000 | 7.125 | 7.350 | 7.350 | 3,240,032 |
| 2026-03-18 | 7.900 | 8.000 | 7.700 | 7.750 | 7.750 | 727,808 |
| 2026-03-17 | 7.800 | 8.000 | 7.700 | 7.900 | 7.900 | 1,613,969 |
| 2026-03-16 | 8.000 | 8.100 | 7.700 | 7.800 | 7.800 | 1,462,471 |
| 2026-03-13 | 8.200 | 8.300 | 7.800 | 8.000 | 8.000 | 1,504,710 |
| 2026-03-12 | 8.600 | 8.800 | 8.100 | 8.200 | 8.200 | 1,249,324 |
| 2026-03-11 | 8.450 | 8.800 | 8.300 | 8.600 | 8.600 | 1,435,974 |
| 2026-03-10 | 7.900 | 8.600 | 7.900 | 8.450 | 8.450 | 2,400,794 |
| 2026-03-09 | 8.300 | 8.300 | 7.700 | 7.900 | 7.900 | 1,072,521 |
| 2026-03-06 | 8.400 | 8.500 | 7.989 | 8.300 | 8.300 | 3,166,570 |
| 2026-03-05 | 8.100 | 8.700 | 8.000 | 8.400 | 8.400 | 1,396,820 |
| 2026-03-04 | 8.050 | 8.300 | 7.900 | 8.100 | 8.100 | 1,348,646 |
| 2026-03-03 | 8.150 | 8.220 | 7.900 | 8.050 | 8.050 | 2,309,136 |
| 2026-03-02 | 8.400 | 8.600 | 7.800 | 8.020 | 8.020 | 3,130,704 |
| 2026-02-27 | 8.550 | 8.700 | 8.300 | 8.500 | 8.500 | 966,536 |
| 2026-02-26 | 8.550 | 8.700 | 8.350 | 8.550 | 8.550 | 1,903,145 |
| 2026-02-25 | 8.500 | 8.700 | 8.400 | 8.550 | 8.550 | 2,545,044 |
| 2026-02-24 | 9.200 | 9.400 | 8.402 | 8.500 | 8.500 | 2,053,409 |
| 2026-02-23 | 9.350 | 9.500 | 9.000 | 9.200 | 9.200 | 2,042,018 |
| 2026-02-20 | 9.600 | 9.700 | 9.300 | 9.400 | 9.400 | 1,391,685 |
| 2026-02-19 | 9.750 | 10.300 | 9.350 | 9.600 | 9.600 | 4,685,567 |
| 2026-02-18 | 9.150 | 9.900 | 9.030 | 9.800 | 9.800 | 4,688,752 |
| 2026-02-17 | 8.850 | 9.500 | 8.500 | 9.150 | 9.150 | 2,839,348 |
| 2026-02-16 | 8.350 | 9.200 | 8.200 | 8.800 | 8.800 | 6,197,856 |
| 2026-02-13 | 8.800 | 9.000 | 6.200 | 8.500 | 8.500 | 6,847,628 |
| 2026-02-12 | 8.850 | 10.200 | 8.700 | 8.900 | 8.900 | 13,158,953 |
| 2026-02-11 | 7.100 | 9.000 | 7.000 | 8.850 | 8.850 | 23,171,008 |
| 2026-02-10 | 6.050 | 7.400 | 6.000 | 7.100 | 7.100 | 8,393,845 |
| 2026-02-09 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 3,314,091 |
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.