hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 21.250 | 22.910 | 21.000 | 21.500 | 21.258 | 3,061,047 |
| 2024-11-27 | 19.750 | 21.500 | 19.500 | 21.250 | 21.011 | 4,506,225 |
| 2024-11-26 | 20.150 | 20.800 | 18.000 | 19.800 | 19.577 | 5,707,516 |
| 2024-11-25 | 21.750 | 22.000 | 19.500 | 20.000 | 19.775 | 7,423,811 |
| 2024-11-22 | 23.000 | 23.500 | 22.000 | 22.000 | 21.752 | 1,261,593 |
| 2024-11-21 | 22.500 | 23.400 | 21.651 | 22.900 | 22.642 | 3,232,904 |
| 2024-11-20 | 23.750 | 23.835 | 21.200 | 22.100 | 21.851 | 5,706,454 |
| 2024-11-19 | 25.250 | 25.500 | 23.500 | 23.800 | 23.532 | 3,747,786 |
| 2024-11-18 | 26.250 | 26.500 | 25.000 | 25.400 | 25.114 | 3,916,822 |
| 2024-11-15 | 26.750 | 27.000 | 26.000 | 26.250 | 25.954 | 22,483,842 |
| 2024-11-14 | 27.750 | 28.000 | 26.500 | 26.750 | 26.449 | 1,556,629 |
| 2024-11-13 | 29.650 | 29.800 | 27.525 | 27.600 | 27.289 | 8,801,816 |
| 2024-11-12 | 28.100 | 29.800 | 27.700 | 29.800 | 29.464 | 11,571,076 |
| 2024-11-11 | 27.300 | 28.800 | 27.100 | 28.500 | 28.179 | 2,002,350 |
| 2024-11-08 | 27.350 | 27.700 | 27.100 | 27.300 | 26.992 | 2,010,379 |
| 2024-11-07 | 27.800 | 28.300 | 27.200 | 27.350 | 27.042 | 2,241,506 |
| 2024-11-06 | 27.800 | 28.085 | 27.711 | 27.800 | 27.487 | 662,814 |
| 2024-11-05 | 28.500 | 28.700 | 27.600 | 28.000 | 27.685 | 1,509,547 |
| 2024-11-04 | 28.400 | 29.000 | 28.000 | 28.500 | 28.179 | 9,625,410 |
| 2024-11-01 | 28.500 | 28.920 | 28.000 | 28.300 | 27.981 | 3,762,995 |
| 2024-10-31 | 27.750 | 29.000 | 27.500 | 28.500 | 28.179 | 2,160,303 |
| 2024-10-30 | 26.050 | 28.000 | 25.600 | 27.900 | 27.586 | 2,962,379 |
| 2024-10-29 | 26.750 | 27.000 | 25.765 | 26.000 | 25.707 | 2,472,018 |
| 2024-10-28 | 27.750 | 28.000 | 26.500 | 26.500 | 26.201 | 1,729,890 |
| 2024-10-25 | 28.000 | 28.039 | 27.500 | 27.750 | 27.437 | 1,313,890 |
| 2024-10-24 | 28.500 | 28.500 | 27.500 | 28.000 | 27.685 | 4,103,267 |
| 2024-10-23 | 28.750 | 29.000 | 28.000 | 28.600 | 28.278 | 4,533,086 |
| 2024-10-22 | 28.250 | 29.250 | 27.500 | 28.750 | 28.426 | 5,777,915 |
| 2024-10-21 | 28.750 | 29.000 | 28.000 | 28.250 | 27.932 | 1,853,839 |
| 2024-10-18 | 28.750 | 29.000 | 28.000 | 28.750 | 28.426 | 846,947 |
| 2024-10-17 | 29.750 | 30.000 | 28.402 | 28.750 | 28.426 | 4,887,239 |
| 2024-10-16 | 28.600 | 30.000 | 28.425 | 29.500 | 29.168 | 3,312,549 |
| 2024-10-15 | 27.400 | 28.880 | 27.355 | 28.400 | 28.080 | 6,606,011 |
| 2024-10-14 | 27.250 | 27.800 | 27.000 | 27.600 | 27.289 | 3,008,549 |
| 2024-10-11 | 26.750 | 28.500 | 26.700 | 27.300 | 26.992 | 10,117,770 |
| 2024-10-10 | 26.650 | 27.000 | 26.375 | 27.000 | 26.696 | 3,386,614 |
| 2024-10-09 | 26.500 | 26.500 | 26.000 | 26.400 | 26.103 | 9,095,581 |
| 2024-10-08 | 27.250 | 27.500 | 26.000 | 26.200 | 25.905 | 1,893,599 |
| 2024-10-07 | 27.750 | 28.000 | 27.000 | 27.250 | 26.943 | 799,960 |
| 2024-10-04 | 27.750 | 28.000 | 27.500 | 27.750 | 27.437 | 359,350 |
| 2024-10-03 | 27.850 | 28.000 | 27.500 | 27.750 | 27.437 | 5,232,695 |
| 2024-10-02 | 28.150 | 28.300 | 27.571 | 27.850 | 27.536 | 8,155,309 |
| 2024-10-01 | 28.350 | 28.500 | 28.000 | 28.000 | 27.685 | 3,316,884 |
| 2024-09-30 | 28.350 | 29.000 | 28.200 | 28.200 | 27.882 | 3,900,972 |
| 2024-09-27 | 28.850 | 29.000 | 28.100 | 28.350 | 28.031 | 621,422 |
| 2024-09-26 | 28.950 | 29.850 | 28.700 | 28.850 | 28.525 | 663,632 |
| 2024-09-25 | 29.500 | 30.000 | 28.500 | 28.950 | 28.624 | 1,006,153 |
| 2024-09-24 | 29.750 | 30.000 | 29.000 | 29.500 | 29.168 | 1,942,886 |
| 2024-09-23 | 29.500 | 30.000 | 29.000 | 29.800 | 29.464 | 2,649,825 |
| 2024-09-20 | 29.500 | 30.000 | 29.000 | 29.500 | 29.168 | 9,121,053 |
| 2024-09-19 | 28.750 | 30.000 | 28.500 | 29.300 | 28.970 | 2,008,556 |
| 2024-09-18 | 28.500 | 29.000 | 28.000 | 28.750 | 28.426 | 7,477,961 |
| 2024-09-17 | 28.250 | 29.000 | 28.000 | 28.500 | 28.179 | 1,267,155 |
| 2024-09-16 | 28.350 | 29.000 | 28.000 | 28.400 | 28.080 | 7,685,212 |
| 2024-09-13 | 28.750 | 29.000 | 28.000 | 28.200 | 27.882 | 11,026,680 |
| 2024-09-12 | 29.500 | 30.000 | 28.210 | 28.800 | 28.476 | 3,198,285 |
| 2024-09-11 | 29.500 | 30.000 | 29.000 | 29.500 | 29.168 | 3,587,654 |
| 2024-09-10 | 29.250 | 30.445 | 29.000 | 29.500 | 29.168 | 6,952,620 |
| 2024-09-09 | 29.000 | 29.500 | 28.700 | 28.700 | 28.377 | 378,141 |
| 2024-09-06 | 28.750 | 29.500 | 28.500 | 28.900 | 28.574 | 5,944,683 |
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.