hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 16.750 | 17.000 | 16.510 | 17.000 | 17.000 | 224,445 |
| 2025-05-22 | 17.125 | 17.250 | 16.500 | 16.900 | 16.900 | 814,100 |
| 2025-05-21 | 17.125 | 17.250 | 17.000 | 17.200 | 17.200 | 706,985 |
| 2025-05-20 | 18.000 | 18.000 | 17.025 | 17.500 | 17.500 | 644,173 |
| 2025-05-19 | 18.000 | 18.250 | 17.750 | 18.000 | 18.000 | 315,347 |
| 2025-05-16 | 18.125 | 18.500 | 17.750 | 18.000 | 18.000 | 1,234,474 |
| 2025-05-15 | 17.750 | 18.250 | 17.500 | 18.125 | 18.125 | 422,216 |
| 2025-05-14 | 17.750 | 18.250 | 17.250 | 17.750 | 17.748 | 575,107 |
| 2025-05-13 | 17.250 | 18.300 | 17.000 | 18.300 | 18.298 | 922,975 |
| 2025-05-12 | 17.500 | 17.800 | 17.000 | 17.250 | 17.248 | 649,137 |
| 2025-05-09 | 17.500 | 18.000 | 17.000 | 17.500 | 17.498 | 223,235 |
| 2025-05-08 | 18.000 | 18.178 | 17.250 | 17.500 | 17.303 | 603,357 |
| 2025-05-07 | 18.000 | 18.500 | 17.500 | 18.000 | 17.797 | 1,659,902 |
| 2025-05-06 | 17.750 | 18.500 | 17.500 | 18.400 | 18.193 | 708,750 |
| 2025-05-02 | 18.500 | 19.000 | 17.547 | 17.750 | 17.550 | 1,031,973 |
| 2025-05-01 | 19.000 | 19.500 | 18.000 | 18.500 | 18.292 | 2,701,574 |
| 2025-04-30 | 18.000 | 19.500 | 17.500 | 19.100 | 18.885 | 2,968,155 |
| 2025-04-29 | 17.625 | 18.500 | 17.413 | 18.000 | 17.797 | 1,271,478 |
| 2025-04-28 | 16.700 | 18.000 | 16.700 | 17.500 | 17.303 | 1,895,177 |
| 2025-04-25 | 16.250 | 17.000 | 16.188 | 17.000 | 16.809 | 941,655 |
| 2025-04-24 | 16.375 | 16.750 | 16.000 | 16.350 | 16.166 | 1,461,508 |
| 2025-04-23 | 16.500 | 16.750 | 16.000 | 16.375 | 16.191 | 507,562 |
| 2025-04-22 | 16.375 | 16.750 | 16.000 | 16.350 | 16.166 | 1,582,523 |
| 2025-04-17 | 16.625 | 17.000 | 16.000 | 16.250 | 16.067 | 685,558 |
| 2025-04-16 | 16.000 | 17.000 | 15.760 | 16.625 | 16.438 | 1,667,939 |
| 2025-04-15 | 16.250 | 16.500 | 15.500 | 16.400 | 16.215 | 1,368,718 |
| 2025-04-14 | 16.125 | 17.000 | 15.817 | 16.250 | 16.067 | 2,019,348 |
| 2025-04-11 | 15.125 | 16.500 | 14.990 | 16.125 | 15.943 | 3,285,123 |
| 2025-04-10 | 15.125 | 16.000 | 14.750 | 15.000 | 14.831 | 1,999,883 |
| 2025-04-09 | 14.250 | 15.161 | 14.000 | 14.600 | 14.436 | 1,288,507 |
| 2025-04-08 | 14.250 | 15.000 | 14.000 | 14.800 | 14.633 | 1,630,662 |
| 2025-04-07 | 14.250 | 14.500 | 14.000 | 14.300 | 14.139 | 1,276,533 |
| 2025-04-04 | 14.250 | 15.750 | 14.010 | 14.500 | 14.337 | 4,417,536 |
| 2025-04-03 | 12.750 | 14.500 | 12.650 | 14.250 | 14.089 | 3,113,974 |
| 2025-04-02 | 13.125 | 13.250 | 12.600 | 12.600 | 12.458 | 1,988,822 |
| 2025-04-01 | 13.250 | 13.388 | 12.750 | 13.000 | 12.854 | 3,224,140 |
| 2025-03-31 | 14.250 | 14.500 | 13.000 | 13.400 | 13.249 | 3,510,824 |
| 2025-03-28 | 14.750 | 15.000 | 13.891 | 14.000 | 13.842 | 2,420,614 |
| 2025-03-27 | 14.875 | 15.000 | 14.500 | 14.750 | 14.584 | 1,815,183 |
| 2025-03-26 | 15.500 | 15.750 | 14.750 | 14.900 | 14.732 | 1,656,962 |
| 2025-03-25 | 15.500 | 15.750 | 15.100 | 15.700 | 15.523 | 1,168,884 |
| 2025-03-24 | 15.500 | 15.700 | 15.250 | 15.500 | 15.325 | 293,092 |
| 2025-03-21 | 15.500 | 15.750 | 15.200 | 15.500 | 15.325 | 710,163 |
| 2025-03-20 | 15.375 | 15.750 | 15.250 | 15.500 | 15.325 | 870,001 |
| 2025-03-19 | 15.250 | 15.750 | 15.000 | 15.500 | 15.325 | 611,943 |
| 2025-03-18 | 15.750 | 16.000 | 15.125 | 15.400 | 15.227 | 1,370,577 |
| 2025-03-17 | 16.250 | 16.500 | 15.500 | 15.750 | 15.573 | 1,042,052 |
| 2025-03-14 | 16.250 | 16.500 | 16.000 | 16.100 | 15.919 | 392,489 |
| 2025-03-13 | 16.250 | 16.500 | 16.000 | 16.100 | 15.919 | 686,683 |
| 2025-03-12 | 16.500 | 16.750 | 15.950 | 16.400 | 16.215 | 1,382,883 |
| 2025-03-11 | 17.250 | 17.500 | 16.250 | 16.500 | 16.314 | 1,584,189 |
| 2025-03-10 | 17.500 | 17.685 | 17.000 | 17.000 | 16.809 | 4,864,877 |
| 2025-03-07 | 17.625 | 17.650 | 17.000 | 17.250 | 17.056 | 860,994 |
| 2025-03-06 | 17.375 | 18.000 | 17.250 | 17.500 | 17.303 | 9,312,078 |
| 2025-03-05 | 17.250 | 17.500 | 17.000 | 17.375 | 17.179 | 1,483,063 |
| 2025-03-04 | 16.500 | 17.300 | 16.250 | 17.100 | 16.907 | 1,718,814 |
| 2025-03-03 | 16.500 | 16.750 | 16.000 | 16.500 | 16.314 | 1,075,849 |
| 2025-02-28 | 15.750 | 16.750 | 15.500 | 16.500 | 16.314 | 1,579,143 |
| 2025-02-27 | 16.000 | 16.250 | 15.500 | 15.750 | 15.573 | 1,934,123 |
| 2025-02-26 | 16.125 | 16.500 | 15.750 | 15.900 | 15.721 | 1,546,747 |
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.