hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.200 | 6.300 | 6.000 | 6.100 | 6.100 | 1,491,116 |
| 2026-02-05 | 6.050 | 6.300 | 6.000 | 6.100 | 6.100 | 3,554,030 |
| 2026-02-04 | 6.100 | 6.200 | 5.957 | 6.000 | 6.000 | 3,328,247 |
| 2026-02-03 | 6.000 | 6.288 | 5.900 | 6.100 | 6.100 | 5,681,484 |
| 2026-02-02 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 4,373,454 |
| 2026-01-30 | 6.100 | 6.200 | 5.900 | 6.000 | 6.000 | 5,944,278 |
| 2026-01-29 | 6.100 | 6.700 | 5.900 | 6.200 | 6.200 | 8,603,743 |
| 2026-01-28 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 1,698,406 |
| 2026-01-27 | 5.950 | 6.000 | 5.800 | 6.000 | 6.000 | 2,204,522 |
| 2026-01-26 | 5.800 | 6.000 | 5.700 | 5.900 | 5.900 | 2,508,118 |
| 2026-01-23 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 780,509 |
| 2026-01-22 | 5.500 | 6.000 | 5.400 | 6.000 | 6.000 | 2,386,384 |
| 2026-01-21 | 5.550 | 5.700 | 5.400 | 5.500 | 5.500 | 1,409,882 |
| 2026-01-20 | 5.650 | 5.700 | 5.322 | 5.550 | 5.550 | 3,106,161 |
| 2026-01-19 | 5.800 | 5.900 | 5.500 | 5.650 | 5.650 | 2,209,312 |
| 2026-01-16 | 5.950 | 6.100 | 5.700 | 5.800 | 5.800 | 3,017,044 |
| 2026-01-15 | 6.300 | 6.300 | 5.800 | 5.950 | 5.950 | 5,101,480 |
| 2026-01-14 | 6.350 | 6.500 | 6.133 | 6.300 | 6.300 | 787,738 |
| 2026-01-13 | 6.250 | 6.500 | 6.100 | 6.500 | 6.500 | 2,489,361 |
| 2026-01-12 | 6.200 | 6.400 | 6.100 | 6.250 | 6.250 | 1,200,171 |
| 2026-01-09 | 6.100 | 6.500 | 6.000 | 6.200 | 6.200 | 4,646,216 |
| 2026-01-08 | 6.250 | 6.400 | 6.000 | 6.060 | 6.060 | 2,485,631 |
| 2026-01-07 | 6.100 | 6.400 | 6.000 | 6.250 | 6.250 | 2,483,986 |
| 2026-01-06 | 6.550 | 6.700 | 6.000 | 6.100 | 6.100 | 2,808,956 |
| 2026-01-05 | 6.400 | 6.700 | 6.200 | 6.550 | 6.550 | 3,346,232 |
| 2026-01-02 | 6.300 | 6.698 | 6.100 | 6.400 | 6.400 | 2,469,443 |
| 2025-12-31 | 6.300 | 6.500 | 6.100 | 6.300 | 6.300 | 1,030,092 |
| 2025-12-30 | 6.300 | 6.500 | 6.150 | 6.300 | 6.300 | 1,238,601 |
| 2025-12-29 | 6.650 | 6.800 | 6.000 | 6.300 | 6.300 | 4,416,678 |
| 2025-12-24 | 6.600 | 6.800 | 6.500 | 6.800 | 6.800 | 593,467 |
| 2025-12-23 | 6.500 | 7.198 | 6.330 | 6.600 | 6.600 | 4,850,710 |
| 2025-12-22 | 7.400 | 7.500 | 6.500 | 6.500 | 6.500 | 4,267,712 |
| 2025-12-19 | 7.000 | 7.775 | 6.800 | 7.350 | 7.350 | 9,326,923 |
| 2025-12-18 | 6.550 | 7.500 | 6.500 | 7.000 | 7.000 | 7,720,947 |
| 2025-12-17 | 6.650 | 6.800 | 6.000 | 6.550 | 6.550 | 5,764,257 |
| 2025-12-16 | 6.600 | 7.100 | 6.400 | 6.500 | 6.500 | 12,381,366 |
| 2025-12-15 | 5.250 | 6.800 | 5.200 | 6.600 | 6.600 | 29,911,209 |
| 2025-12-12 | 4.800 | 5.400 | 4.800 | 5.260 | 5.260 | 33,254,064 |
| 2025-12-11 | 4.550 | 4.850 | 4.305 | 4.800 | 4.800 | 42,461,483 |
| 2025-12-10 | 4.700 | 4.800 | 4.500 | 4.590 | 4.590 | 23,431,343 |
| 2025-12-09 | 4.850 | 4.900 | 4.500 | 4.700 | 4.700 | 2,794,163 |
| 2025-12-08 | 5.000 | 5.100 | 4.800 | 4.800 | 4.800 | 2,165,519 |
| 2025-12-05 | 5.250 | 5.300 | 4.900 | 5.000 | 5.000 | 5,970,938 |
| 2025-12-04 | 5.450 | 5.500 | 5.200 | 5.200 | 5.200 | 4,979,076 |
| 2025-12-03 | 5.550 | 5.640 | 5.400 | 5.640 | 5.640 | 1,574,740 |
| 2025-12-02 | 5.550 | 5.600 | 5.500 | 5.520 | 5.520 | 1,542,742 |
| 2025-12-01 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 3,661,502 |
| 2025-11-28 | 5.700 | 5.790 | 5.600 | 5.660 | 5.660 | 1,146,258 |
| 2025-11-27 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 3,688,515 |
| 2025-11-26 | 5.750 | 5.800 | 5.600 | 5.800 | 5.800 | 682,677 |
| 2025-11-25 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 1,468,564 |
| 2025-11-24 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 1,729,600 |
| 2025-11-21 | 5.950 | 6.000 | 5.790 | 5.800 | 5.800 | 2,381,373 |
| 2025-11-20 | 6.050 | 6.100 | 5.915 | 5.950 | 5.950 | 3,383,161 |
| 2025-11-19 | 6.050 | 6.300 | 5.800 | 5.900 | 5.900 | 2,658,552 |
| 2025-11-18 | 6.250 | 6.300 | 6.000 | 6.050 | 6.050 | 988,049 |
| 2025-11-17 | 6.350 | 6.400 | 6.200 | 6.300 | 6.300 | 1,589,826 |
| 2025-11-14 | 6.400 | 6.542 | 6.300 | 6.350 | 6.350 | 1,597,076 |
| 2025-11-13 | 6.450 | 6.600 | 6.200 | 6.400 | 6.400 | 1,856,469 |
| 2025-11-12 | 6.450 | 6.600 | 6.300 | 6.400 | 6.400 | 960,919 |
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.