hVIVO plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.250	10.500	10.000	10.250	10.250	1,166,580
2025-08-15	10.250	10.500	10.000	10.250	10.250	913,841
2025-08-14	10.750	11.000	10.000	10.250	10.250	482,337
2025-08-13	10.875	11.250	10.500	10.750	10.750	749,709
2025-08-12	10.875	10.900	10.500	10.900	10.900	399,532
2025-08-11	10.875	11.250	10.500	10.900	10.900	401,026
2025-08-08	10.250	11.500	10.000	10.850	10.850	3,112,799
2025-08-07	10.000	10.836	9.850	10.250	10.250	2,555,188
2025-08-06	10.000	10.500	9.500	10.000	10.000	7,781,727
2025-08-05	10.000	10.500	9.500	10.000	10.000	2,491,249
2025-08-04	10.000	10.500	9.500	10.000	10.000	1,967,713
2025-08-01	10.250	10.500	9.500	10.000	10.000	1,303,365
2025-07-31	10.000	10.500	9.600	10.250	10.250	909,688
2025-07-30	10.000	10.500	9.500	10.000	10.000	3,686,003
2025-07-29	10.000	10.500	9.500	10.250	10.250	1,419,285
2025-07-28	9.750	10.500	9.500	10.000	10.000	2,756,694
2025-07-25	9.750	10.195	9.500	10.000	10.000	932,464
2025-07-24	9.750	10.000	9.500	9.750	9.750	1,170,033
2025-07-23	9.750	10.000	9.655	9.750	9.750	3,062,790
2025-07-22	10.500	10.500	9.500	10.000	10.000	3,687,628
2025-07-21	9.910	10.500	9.800	10.000	10.000	3,878,957
2025-07-18	10.150	10.500	9.800	10.150	10.150	1,391,771
2025-07-17	10.150	10.370	9.808	10.150	10.150	952,790
2025-07-16	10.000	10.700	9.800	10.200	10.200	2,622,262
2025-07-15	10.000	10.200	9.800	10.000	10.000	990,105
2025-07-14	10.000	10.200	9.800	10.000	10.000	1,229,791
2025-07-11	10.250	10.500	9.851	10.000	10.000	2,120,588
2025-07-10	10.250	10.500	10.000	10.200	10.200	676,080
2025-07-09	10.250	10.500	10.000	10.250	10.250	1,003,198
2025-07-08	10.375	10.750	10.000	10.250	10.250	1,749,260
2025-07-07	10.500	11.000	9.900	10.300	10.300	709,934
2025-07-04	10.750	11.000	10.150	10.750	10.750	784,857
2025-07-03	10.750	11.000	10.500	10.750	10.750	943,310
2025-07-02	11.000	11.500	10.500	10.750	10.750	762,593
2025-07-01	11.000	11.500	10.500	11.000	11.000	1,028,321
2025-06-30	11.250	11.500	10.500	11.000	11.000	1,708,235
2025-06-27	11.625	12.000	11.000	11.000	11.000	5,247,719
2025-06-26	11.625	12.000	11.250	11.650	11.650	2,155,318
2025-06-25	10.625	12.000	10.250	11.625	11.625	6,420,143
2025-06-24	10.125	11.000	10.000	10.600	10.600	2,283,168
2025-06-23	10.375	10.500	10.000	10.000	10.000	2,530,634
2025-06-20	10.250	10.500	10.000	10.200	10.200	1,267,521
2025-06-19	10.375	10.500	10.000	10.400	10.400	670,441
2025-06-18	10.375	10.500	10.000	10.375	10.375	1,428,529
2025-06-17	10.500	10.750	10.250	10.500	10.500	1,718,887
2025-06-16	11.000	11.250	10.000	10.500	10.500	2,705,180
2025-06-13	11.375	11.500	10.500	11.000	11.000	2,803,804
2025-06-12	11.875	12.250	11.275	11.500	11.500	1,744,321
2025-06-11	11.875	12.250	11.500	11.900	11.900	1,290,924
2025-06-10	11.250	12.500	11.250	11.875	11.875	4,066,302
2025-06-09	11.125	11.500	11.000	11.250	11.250	2,798,691
2025-06-06	10.750	12.000	10.500	11.000	11.000	7,486,006
2025-06-05	10.250	10.840	10.000	10.750	10.750	3,375,570
2025-06-04	10.250	10.500	10.000	10.400	10.400	1,974,589
2025-06-03	10.500	11.000	10.000	10.400	10.400	5,337,771
2025-06-02	8.750	11.000	8.520	10.700	10.700	20,854,042
2025-05-30	8.100	9.500	6.500	8.700	8.700	83,112,088
2025-05-29	16.000	16.500	15.500	16.200	16.200	444,816
2025-05-28	16.000	16.500	15.500	16.000	16.000	820,150
2025-05-27	16.750	17.000	15.705	16.000	16.000	1,421,654

← NewerPage 6 of 22 · 1,269 trading daysOlder →

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.