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 |
← NewerPage 3 of 3 · 127 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.