hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 16.375 | 16.500 | 15.500 | 16.000 | 15.820 | 2,891,366 |
| 2025-02-24 | 17.750 | 17.800 | 16.000 | 16.500 | 16.314 | 5,399,333 |
| 2025-02-21 | 17.750 | 18.000 | 17.500 | 17.750 | 17.550 | 4,912,921 |
| 2025-02-20 | 18.000 | 18.000 | 17.500 | 17.800 | 17.599 | 3,352,631 |
| 2025-02-19 | 17.750 | 18.000 | 17.500 | 17.800 | 17.599 | 863,206 |
| 2025-02-18 | 17.750 | 18.000 | 17.500 | 18.000 | 17.797 | 1,254,110 |
| 2025-02-17 | 18.250 | 19.000 | 17.500 | 17.900 | 17.698 | 1,982,461 |
| 2025-02-14 | 18.100 | 18.500 | 17.550 | 18.000 | 17.797 | 2,197,386 |
| 2025-02-13 | 18.000 | 18.500 | 17.500 | 18.100 | 17.896 | 689,557 |
| 2025-02-12 | 18.500 | 19.000 | 17.869 | 18.250 | 18.044 | 544,131 |
| 2025-02-11 | 18.500 | 18.700 | 18.000 | 18.500 | 18.292 | 16,458,672 |
| 2025-02-10 | 17.875 | 18.750 | 17.500 | 18.750 | 18.539 | 1,458,407 |
| 2025-02-07 | 18.000 | 18.500 | 17.500 | 17.500 | 17.303 | 1,404,162 |
| 2025-02-06 | 18.625 | 18.925 | 17.625 | 18.500 | 18.292 | 1,476,117 |
| 2025-02-05 | 18.950 | 19.200 | 18.155 | 18.500 | 18.292 | 969,302 |
| 2025-02-04 | 19.100 | 19.500 | 18.700 | 18.850 | 18.638 | 1,241,576 |
| 2025-02-03 | 19.500 | 20.000 | 18.766 | 19.100 | 18.885 | 1,439,548 |
| 2025-01-31 | 19.000 | 20.000 | 18.500 | 19.250 | 19.033 | 2,224,076 |
| 2025-01-30 | 19.100 | 19.500 | 18.500 | 19.000 | 18.786 | 2,174,955 |
| 2025-01-29 | 20.500 | 21.000 | 18.000 | 19.000 | 18.786 | 54,731,642 |
| 2025-01-28 | 21.500 | 22.000 | 20.130 | 20.400 | 20.170 | 1,689,288 |
| 2025-01-27 | 19.750 | 22.000 | 19.500 | 21.100 | 20.862 | 7,655,646 |
| 2025-01-24 | 19.500 | 20.000 | 19.000 | 19.600 | 19.379 | 1,719,378 |
| 2025-01-23 | 19.000 | 20.000 | 18.776 | 19.700 | 19.478 | 2,118,681 |
| 2025-01-22 | 19.100 | 19.400 | 18.600 | 18.900 | 18.687 | 722,729 |
| 2025-01-21 | 18.250 | 19.500 | 18.000 | 19.000 | 18.786 | 2,727,349 |
| 2025-01-20 | 18.100 | 18.190 | 17.800 | 17.900 | 17.698 | 1,314,913 |
| 2025-01-17 | 18.100 | 18.400 | 17.785 | 18.100 | 17.896 | 2,177,444 |
| 2025-01-16 | 18.250 | 18.500 | 17.800 | 18.100 | 17.896 | 1,486,393 |
| 2025-01-15 | 17.500 | 18.500 | 17.500 | 18.000 | 17.797 | 2,350,478 |
| 2025-01-14 | 16.600 | 17.501 | 16.500 | 17.500 | 17.303 | 14,076,296 |
| 2025-01-13 | 18.100 | 18.400 | 16.500 | 16.500 | 16.314 | 2,179,923 |
| 2025-01-10 | 18.250 | 18.416 | 18.000 | 18.100 | 17.896 | 2,819,982 |
| 2025-01-09 | 18.350 | 18.500 | 18.200 | 18.200 | 17.995 | 1,023,639 |
| 2025-01-08 | 18.600 | 19.000 | 18.200 | 18.350 | 18.143 | 1,677,957 |
| 2025-01-07 | 19.000 | 19.500 | 18.320 | 18.500 | 18.292 | 1,990,752 |
| 2025-01-06 | 19.250 | 19.500 | 18.500 | 19.500 | 19.280 | 2,010,810 |
| 2025-01-03 | 19.250 | 19.500 | 19.000 | 19.100 | 18.885 | 2,106,612 |
| 2025-01-02 | 20.500 | 20.620 | 19.000 | 19.100 | 18.885 | 2,518,263 |
| 2024-12-31 | 20.500 | 21.000 | 20.000 | 20.500 | 20.269 | 981,416 |
| 2024-12-30 | 19.500 | 21.000 | 19.000 | 20.600 | 20.368 | 1,890,216 |
| 2024-12-27 | 19.500 | 20.000 | 19.000 | 19.500 | 19.280 | 832,993 |
| 2024-12-24 | 19.500 | 20.000 | 19.000 | 19.500 | 19.280 | 396,460 |
| 2024-12-23 | 19.750 | 20.000 | 19.000 | 19.700 | 19.478 | 606,288 |
| 2024-12-20 | 19.650 | 20.000 | 19.500 | 19.650 | 19.429 | 516,858 |
| 2024-12-19 | 19.750 | 20.000 | 19.500 | 19.650 | 19.429 | 866,135 |
| 2024-12-18 | 19.750 | 20.344 | 19.500 | 19.900 | 19.676 | 1,649,754 |
| 2024-12-17 | 20.500 | 20.500 | 19.555 | 19.750 | 19.528 | 2,181,065 |
| 2024-12-16 | 21.750 | 22.000 | 20.500 | 20.750 | 20.516 | 1,836,155 |
| 2024-12-13 | 21.750 | 22.000 | 21.500 | 21.700 | 21.456 | 713,708 |
| 2024-12-12 | 22.000 | 22.500 | 21.500 | 22.000 | 21.752 | 1,281,970 |
| 2024-12-11 | 22.250 | 22.500 | 21.500 | 22.000 | 21.752 | 2,239,595 |
| 2024-12-10 | 23.250 | 24.000 | 21.525 | 22.250 | 21.999 | 5,544,567 |
| 2024-12-09 | 21.250 | 21.500 | 20.750 | 21.250 | 21.011 | 1,958,775 |
| 2024-12-06 | 21.250 | 21.500 | 21.000 | 21.100 | 20.862 | 95,841 |
| 2024-12-05 | 21.250 | 21.500 | 21.000 | 21.250 | 21.011 | 1,220,170 |
| 2024-12-04 | 21.350 | 21.500 | 21.000 | 21.200 | 20.961 | 5,391,315 |
| 2024-12-03 | 21.350 | 21.500 | 21.200 | 21.300 | 21.060 | 1,317,401 |
| 2024-12-02 | 21.750 | 22.000 | 21.267 | 21.400 | 21.159 | 794,155 |
| 2024-11-29 | 21.650 | 22.000 | 21.000 | 21.750 | 21.505 | 1,205,766 |
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.