hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.450 | 6.700 | 6.325 | 6.450 | 6.450 | 2,675,722 |
| 2025-11-10 | 6.400 | 6.495 | 6.200 | 6.300 | 6.300 | 1,490,537 |
| 2025-11-07 | 6.450 | 6.600 | 6.300 | 6.400 | 6.400 | 699,625 |
| 2025-11-06 | 6.500 | 6.600 | 6.400 | 6.460 | 6.460 | 822,731 |
| 2025-11-05 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 1,294,276 |
| 2025-11-04 | 6.550 | 6.600 | 6.300 | 6.500 | 6.500 | 2,369,495 |
| 2025-11-03 | 6.600 | 6.700 | 6.420 | 6.550 | 6.550 | 2,088,443 |
| 2025-10-31 | 6.550 | 6.700 | 6.420 | 6.580 | 6.580 | 1,370,091 |
| 2025-10-30 | 6.600 | 6.697 | 6.500 | 6.520 | 6.520 | 1,164,454 |
| 2025-10-29 | 6.700 | 6.800 | 6.500 | 6.600 | 6.600 | 1,134,392 |
| 2025-10-28 | 6.850 | 6.900 | 6.600 | 6.600 | 6.600 | 1,315,580 |
| 2025-10-27 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 708,585 |
| 2025-10-24 | 7.050 | 7.200 | 6.800 | 6.900 | 6.900 | 2,510,725 |
← NewerPage 5 of 5 · 253 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.