hVIVO plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.464 | 5.700 | 5.400 | 5.550 | 5.550 | 911,008 |
| 2026-10-22 | 5.900 | 5.900 | 5.400 | 5.450 | 5.450 | 1,869,225 |
| 2026-10-21 | 5.725 | 5.900 | 5.477 | 5.750 | 5.750 | 1,398,017 |
| 2026-10-20 | 5.860 | 5.900 | 5.704 | 5.800 | 5.800 | 604,766 |
| 2026-10-19 | 5.800 | 6.000 | 5.720 | 5.800 | 5.800 | 443,379 |
| 2026-10-16 | 5.969 | 6.000 | 5.700 | 5.800 | 5.800 | 1,276,323 |
| 2026-10-15 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,066,309 |
| 2026-10-14 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,441,105 |
| 2026-10-13 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 570,402 |
| 2026-10-12 | 6.000 | 6.200 | 5.800 | 5.900 | 5.900 | 1,185,557 |
| 2026-10-09 | 6.150 | 6.300 | 5.800 | 6.000 | 6.000 | 478,452 |
| 2026-10-08 | 6.100 | 6.300 | 6.000 | 6.150 | 6.150 | 1,066,638 |
| 2026-10-07 | 5.750 | 6.187 | 5.700 | 6.100 | 6.100 | 1,511,731 |
| 2026-10-06 | 5.900 | 6.000 | 5.600 | 5.750 | 5.750 | 3,018,758 |
| 2026-10-05 | 6.000 | 6.070 | 5.825 | 5.900 | 5.900 | 889,412 |
| 2026-10-02 | 6.100 | 6.200 | 5.900 | 6.000 | 6.000 | 903,083 |
| 2026-10-01 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 402,140 |
| 2026-09-30 | 6.250 | 6.400 | 6.000 | 6.050 | 6.050 | 883,266 |
| 2026-09-29 | 6.000 | 6.400 | 6.000 | 6.270 | 6.270 | 1,165,786 |
| 2026-09-28 | 6.550 | 6.800 | 5.910 | 6.000 | 6.000 | 2,399,280 |
| 2026-09-25 | 6.550 | 6.800 | 6.300 | 6.550 | 6.550 | 1,287,722 |
| 2026-09-24 | 6.600 | 6.800 | 6.311 | 6.740 | 6.740 | 1,842,487 |
Page 1 of 1 · 22 trading days
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.