hVIVO plc (AIM:HVO)
London · Delayed Price · Currency is GBP · Price in GBX 7.90
-0.15 (-1.86%)
Mar 4, 2026, 4:06 PM GMT
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | - | -1.86% | 1,355,525 |
| Mar 3, 2026 | 8.15 | 8.22 | 7.90 | 8.05 | 8.05 | 0.37% | 2,309,136 |
| Mar 2, 2026 | 8.40 | 8.60 | 7.80 | 8.02 | 8.02 | -5.65% | 3,130,704 |
| Feb 27, 2026 | 8.55 | 8.70 | 8.30 | 8.50 | 8.50 | -0.58% | 966,536 |
| Feb 26, 2026 | 8.55 | 8.70 | 8.35 | 8.55 | 8.55 | - | 1,903,145 |
| Feb 25, 2026 | 8.50 | 8.70 | 8.40 | 8.55 | 8.55 | 0.59% | 2,545,044 |
| Feb 24, 2026 | 9.20 | 9.40 | 8.40 | 8.50 | 8.50 | -7.61% | 2,053,409 |
| Feb 23, 2026 | 9.41 | 9.00 | 9.00 | 9.20 | 9.20 | -2.13% | 2,042,021 |
| Feb 20, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 1,391,685 |
| Feb 19, 2026 | 9.84 | 9.64 | 9.64 | 9.60 | 9.60 | -2.04% | 4,685,567 |
| Feb 18, 2026 | 9.15 | 9.90 | 9.03 | 9.80 | 9.80 | 7.10% | 4,688,752 |
| Feb 17, 2026 | 8.85 | 9.50 | 8.50 | 9.15 | 9.15 | 3.98% | 2,814,349 |
| Feb 16, 2026 | 8.35 | 9.20 | 8.20 | 8.80 | 8.80 | 3.53% | 6,197,856 |
| Feb 13, 2026 | 8.80 | 9.00 | 6.20 | 8.50 | 8.50 | -4.49% | 5,512,587 |
| Feb 12, 2026 | 8.85 | 10.20 | 8.70 | 8.90 | 8.90 | 0.56% | 13,158,950 |
| Feb 11, 2026 | 7.10 | 9.00 | 7.00 | 8.85 | 8.85 | 24.65% | 23,171,000 |
| Feb 10, 2026 | 6.05 | 7.40 | 6.00 | 7.10 | 7.10 | 17.36% | 8,393,845 |
| Feb 9, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 3,314,091 |
| Feb 6, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 1,491,116 |
| Feb 5, 2026 | 6.05 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 3,554,030 |
| Feb 4, 2026 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | -1.64% | 3,328,248 |
| Feb 3, 2026 | 6.00 | 6.29 | 5.90 | 6.10 | 6.10 | 1.67% | 5,681,484 |
| Feb 2, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 4,373,454 |
| Jan 30, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 5,944,278 |
| Jan 29, 2026 | 6.10 | 6.70 | 5.90 | 6.20 | 6.20 | 3.33% | 8,603,743 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | - | 1,698,406 |
| Jan 27, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,204,523 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 2,508,118 |
| Jan 23, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 780,510 |
| Jan 22, 2026 | 5.50 | 6.00 | 5.40 | 6.00 | 6.00 | 9.09% | 2,386,385 |
| Jan 21, 2026 | 5.55 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 1,409,883 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.32 | 5.55 | 5.55 | -1.77% | 3,106,161 |
| Jan 19, 2026 | 5.80 | 5.90 | 5.50 | 5.65 | 5.65 | -2.59% | 2,209,312 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.70 | 5.80 | 5.80 | -2.52% | 3,017,044 |
| Jan 15, 2026 | 6.33 | 6.30 | 5.80 | 5.95 | 5.95 | -5.56% | 5,101,480 |
| Jan 14, 2026 | 6.35 | 6.50 | 6.13 | 6.30 | 6.30 | -3.08% | 787,739 |
| Jan 13, 2026 | 6.25 | 6.50 | 6.10 | 6.50 | 6.50 | 4.00% | 2,489,361 |
| Jan 12, 2026 | 6.20 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 1,200,171 |
| Jan 9, 2026 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 2.31% | 4,646,216 |
| Jan 8, 2026 | 6.25 | 6.40 | 6.00 | 6.06 | 6.06 | -3.04% | 2,485,631 |
| Jan 7, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 6.25 | 2.46% | 2,483,986 |
| Jan 6, 2026 | 6.55 | 6.70 | 6.00 | 6.10 | 6.10 | -6.87% | 2,808,957 |
| Jan 5, 2026 | 6.40 | 6.70 | 6.20 | 6.55 | 6.55 | 2.34% | 3,346,233 |
| Jan 2, 2026 | 6.30 | 6.70 | 6.10 | 6.40 | 6.40 | 1.59% | 2,469,444 |
| Dec 31, 2025 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 1,030,093 |
| Dec 30, 2025 | 6.30 | 6.50 | 6.15 | 6.30 | 6.30 | - | 1,238,601 |
| Dec 29, 2025 | 6.65 | 6.80 | 6.00 | 6.30 | 6.30 | -7.35% | 4,416,678 |
| Dec 24, 2025 | 6.60 | 6.80 | 6.50 | 6.80 | 6.80 | 3.03% | 593,468 |
| Dec 23, 2025 | 6.50 | 7.20 | 6.33 | 6.60 | 6.60 | 1.54% | 4,850,711 |
| Dec 22, 2025 | 7.40 | 7.50 | 6.50 | 6.50 | 6.50 | -11.56% | 4,267,713 |