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 |
| 2025-10-23 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 1,161,551 |
| 2025-10-22 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 3,648,773 |
| 2025-10-21 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 919,094 |
| 2025-10-20 | 7.100 | 7.200 | 6.900 | 6.900 | 6.900 | 833,703 |
| 2025-10-17 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 2,382,349 |
| 2025-10-16 | 7.450 | 7.600 | 7.000 | 7.160 | 7.160 | 3,339,895 |
| 2025-10-15 | 7.850 | 7.900 | 7.300 | 7.450 | 7.450 | 780,763 |
| 2025-10-14 | 7.780 | 8.200 | 7.780 | 7.850 | 7.850 | 1,686,907 |
| 2025-10-13 | 7.100 | 8.050 | 6.900 | 7.800 | 7.800 | 9,588,606 |
| 2025-10-10 | 6.550 | 7.500 | 6.480 | 6.950 | 6.950 | 6,456,553 |
| 2025-10-09 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 2,280,338 |
| 2025-10-08 | 6.550 | 6.600 | 6.355 | 6.450 | 6.450 | 2,598,899 |
| 2025-10-07 | 6.900 | 7.000 | 6.500 | 6.600 | 6.600 | 3,620,803 |
| 2025-10-06 | 7.250 | 7.300 | 6.800 | 6.900 | 6.900 | 4,191,969 |
| 2025-10-03 | 7.700 | 7.800 | 7.200 | 7.300 | 7.300 | 3,420,926 |
| 2025-10-02 | 7.750 | 7.800 | 7.600 | 7.800 | 7.800 | 791,191 |
| 2025-10-01 | 7.800 | 7.900 | 7.700 | 7.800 | 7.800 | 1,593,731 |
| 2025-09-30 | 7.850 | 8.200 | 7.700 | 7.800 | 7.800 | 2,625,281 |
| 2025-09-29 | 7.550 | 8.000 | 7.500 | 8.000 | 8.000 | 1,853,087 |
| 2025-09-26 | 7.700 | 8.000 | 7.505 | 7.700 | 7.700 | 3,623,793 |
| 2025-09-25 | 8.100 | 8.200 | 7.500 | 7.780 | 7.780 | 5,916,186 |
| 2025-09-24 | 8.500 | 8.508 | 8.000 | 8.060 | 8.060 | 2,959,165 |
| 2025-09-23 | 8.750 | 9.300 | 8.300 | 8.300 | 8.300 | 7,687,145 |
| 2025-09-22 | 9.800 | 10.000 | 9.000 | 9.000 | 9.000 | 3,011,053 |
| 2025-09-19 | 9.750 | 10.000 | 9.604 | 9.880 | 9.880 | 3,620,711 |
| 2025-09-18 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 1,301,792 |
| 2025-09-17 | 9.400 | 10.000 | 9.200 | 9.750 | 9.750 | 1,095,591 |
| 2025-09-16 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 1,426,048 |
| 2025-09-15 | 9.650 | 9.800 | 9.200 | 9.280 | 9.280 | 2,533,113 |
| 2025-09-12 | 9.650 | 9.800 | 9.500 | 9.700 | 9.700 | 572,478 |
| 2025-09-11 | 9.650 | 9.800 | 9.500 | 9.650 | 9.650 | 882,082 |
| 2025-09-10 | 9.800 | 10.000 | 9.120 | 9.120 | 9.120 | 837,812 |
| 2025-09-09 | 9.800 | 10.000 | 9.600 | 9.800 | 9.800 | 930,534 |
| 2025-09-08 | 10.000 | 10.200 | 9.800 | 10.000 | 10.000 | 1,720,697 |
| 2025-09-05 | 10.000 | 10.200 | 9.950 | 10.100 | 10.100 | 422,741 |
| 2025-09-04 | 10.000 | 10.200 | 9.800 | 10.000 | 10.000 | 616,699 |
| 2025-09-03 | 10.100 | 10.200 | 9.800 | 10.150 | 10.150 | 1,101,849 |
| 2025-09-02 | 9.900 | 10.200 | 9.600 | 10.150 | 10.150 | 1,278,731 |
| 2025-09-01 | 9.900 | 10.200 | 9.600 | 9.900 | 9.900 | 704,680 |
| 2025-08-29 | 9.900 | 10.200 | 9.600 | 9.900 | 9.900 | 917,479 |
| 2025-08-28 | 9.900 | 10.200 | 9.600 | 10.000 | 10.000 | 1,341,741 |
| 2025-08-27 | 9.900 | 10.200 | 9.600 | 10.000 | 10.000 | 2,153,612 |
| 2025-08-26 | 9.900 | 10.200 | 9.500 | 10.000 | 10.000 | 1,927,795 |
| 2025-08-22 | 10.100 | 10.200 | 9.600 | 10.000 | 10.000 | 1,549,028 |
| 2025-08-21 | 10.100 | 10.200 | 10.000 | 10.100 | 10.100 | 1,938,734 |
| 2025-08-20 | 10.250 | 10.500 | 10.000 | 10.100 | 10.100 | 1,157,843 |
| 2025-08-19 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 1,278,512 |
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.